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 |
---|---|---|---|---|---|
2014/12/30 | 397 | 400 | 395 | 397 | 109,000 |
2014/12/29 | 397 | 400 | 392 | 396 | 235,000 |
2014/12/26 | 394 | 398 | 393 | 396 | 128,000 |
2014/12/25 | 398 | 398 | 392 | 395 | 137,000 |
2014/12/24 | 399 | 399 | 395 | 397 | 117,000 |
2014/12/22 | 396 | 396 | 391 | 395 | 158,000 |
2014/12/19 | 395 | 397 | 394 | 397 | 172,000 |
2014/12/18 | 402 | 402 | 393 | 393 | 199,000 |
2014/12/17 | 387 | 390 | 387 | 387 | 157,000 |
2014/12/16 | 390 | 393 | 388 | 388 | 235,000 |
2014/12/15 | 401 | 403 | 398 | 398 | 126,000 |
2014/12/12 | 401 | 406 | 401 | 404 | 217,000 |
2014/12/11 | 407 | 409 | 399 | 404 | 252,000 |
2014/12/10 | 416 | 417 | 413 | 414 | 149,000 |
2014/12/09 | 420 | 421 | 417 | 418 | 127,000 |
2014/12/08 | 421 | 423 | 417 | 420 | 199,000 |
2014/12/05 | 414 | 419 | 414 | 418 | 125,000 |
2014/12/04 | 422 | 424 | 415 | 415 | 199,000 |
2014/12/03 | 416 | 424 | 416 | 421 | 257,000 |
2014/12/02 | 423 | 426 | 412 | 416 | 269,000 |
2014/12/01 | 423 | 429 | 422 | 423 | 207,000 |
2014/11/28 | 430 | 432 | 421 | 426 | 276,000 |
2014/11/27 | 423 | 432 | 423 | 430 | 584,000 |
2014/11/26 | 414 | 422 | 412 | 418 | 313,000 |
2014/11/25 | 417 | 419 | 413 | 414 | 240,000 |
2014/11/21 | 413 | 417 | 405 | 415 | 486,000 |
2014/11/20 | 411 | 413 | 405 | 410 | 721,000 |
2014/11/19 | 396 | 410 | 396 | 410 | 738,000 |
2014/11/18 | 386 | 391 | 386 | 390 | 157,000 |
2014/11/17 | 390 | 392 | 384 | 385 | 178,000 |
2014/11/14 | 394 | 394 | 387 | 390 | 316,000 |
2014/11/13 | 393 | 393 | 385 | 387 | 221,000 |
2014/11/12 | 390 | 395 | 388 | 390 | 314,000 |
2014/11/11 | 385 | 392 | 384 | 387 | 378,000 |
2014/11/10 | 377 | 383 | 377 | 382 | 147,000 |
2014/11/07 | 375 | 384 | 375 | 380 | 260,000 |
2014/11/06 | 380 | 388 | 372 | 372 | 404,000 |
2014/11/05 | 378 | 382 | 369 | 379 | 609,000 |
2014/11/04 | 390 | 391 | 379 | 379 | 480,000 |
2014/10/31 | 383 | 385 | 375 | 383 | 288,000 |
2014/10/30 | 383 | 384 | 378 | 378 | 228,000 |
2014/10/29 | 385 | 386 | 383 | 386 | 180,000 |
2014/10/28 | 380 | 384 | 380 | 383 | 159,000 |
2014/10/27 | 381 | 382 | 377 | 381 | 177,000 |
2014/10/24 | 381 | 381 | 373 | 375 | 163,000 |
2014/10/23 | 368 | 379 | 368 | 377 | 256,000 |
2014/10/22 | 362 | 372 | 361 | 372 | 253,000 |
2014/10/21 | 364 | 364 | 359 | 360 | 114,000 |
2014/10/20 | 358 | 365 | 353 | 364 | 255,000 |
2014/10/17 | 358 | 360 | 351 | 351 | 238,000 |
2014/10/16 | 362 | 364 | 358 | 358 | 212,000 |
2014/10/15 | 362 | 367 | 362 | 365 | 191,000 |
2014/10/14 | 366 | 366 | 362 | 363 | 234,000 |
2014/10/10 | 371 | 374 | 367 | 368 | 218,000 |
2014/10/09 | 380 | 381 | 377 | 377 | 237,000 |
2014/10/08 | 374 | 380 | 373 | 379 | 250,000 |
2014/10/07 | 381 | 382 | 378 | 378 | 170,000 |
2014/10/06 | 379 | 381 | 376 | 380 | 326,000 |
2014/10/03 | 371 | 378 | 371 | 376 | 342,000 |
2014/10/02 | 371 | 374 | 367 | 372 | 424,000 |
2014/10/01 | 370 | 377 | 368 | 376 | 507,000 |
2014/09/30 | 369 | 369 | 365 | 367 | 240,000 |
2014/09/29 | 371 | 371 | 367 | 369 | 255,000 |
2014/09/26 | 370 | 370 | 367 | 368 | 213,000 |
2014/09/25 | 369 | 371 | 368 | 371 | 269,000 |
2014/09/24 | 368 | 369 | 366 | 367 | 241,000 |
2014/09/22 | 371 | 372 | 367 | 368 | 257,000 |
2014/09/19 | 368 | 370 | 366 | 370 | 245,000 |
2014/09/18 | 368 | 370 | 367 | 367 | 200,000 |
2014/09/17 | 371 | 373 | 367 | 367 | 339,000 |
2014/09/16 | 373 | 373 | 370 | 371 | 192,000 |
2014/09/12 | 370 | 373 | 370 | 372 | 336,000 |
2014/09/11 | 376 | 376 | 371 | 372 | 265,000 |
2014/09/10 | 375 | 377 | 370 | 374 | 469,000 |
2014/09/09 | 383 | 385 | 375 | 380 | 308,000 |
2014/09/08 | 388 | 388 | 380 | 382 | 206,000 |
2014/09/05 | 385 | 388 | 385 | 385 | 189,000 |
2014/09/04 | 387 | 392 | 385 | 386 | 236,000 |
2014/09/03 | 394 | 394 | 384 | 386 | 265,000 |
2014/09/02 | 393 | 393 | 387 | 393 | 205,000 |
2014/09/01 | 388 | 395 | 386 | 390 | 100,000 |
2014/08/29 | 383 | 393 | 383 | 391 | 248,000 |
2014/08/28 | 387 | 388 | 383 | 384 | 164,000 |
2014/08/27 | 381 | 390 | 381 | 388 | 244,000 |
2014/08/26 | 381 | 383 | 377 | 383 | 165,000 |
2014/08/25 | 381 | 381 | 377 | 379 | 157,000 |
2014/08/22 | 381 | 382 | 378 | 379 | 199,000 |
2014/08/21 | 384 | 385 | 381 | 382 | 197,000 |
2014/08/20 | 387 | 388 | 383 | 386 | 195,000 |
2014/08/19 | 388 | 390 | 387 | 389 | 100,000 |
2014/08/18 | 383 | 390 | 383 | 389 | 108,000 |
2014/08/15 | 384 | 385 | 382 | 385 | 114,000 |
2014/08/14 | 386 | 391 | 384 | 386 | 176,000 |
2014/08/13 | 378 | 390 | 376 | 387 | 513,000 |
2014/08/12 | 377 | 379 | 376 | 377 | 198,000 |
2014/08/11 | 378 | 380 | 375 | 378 | 354,000 |
2014/08/08 | 381 | 382 | 373 | 374 | 314,000 |
2014/08/07 | 390 | 391 | 381 | 385 | 356,000 |
2014/08/06 | 392 | 394 | 390 | 392 | 225,000 |
2014/08/05 | 391 | 397 | 391 | 393 | 248,000 |
2014/08/04 | 393 | 394 | 390 | 390 | 189,000 |
2014/08/01 | 395 | 395 | 391 | 392 | 142,000 |
2014/07/31 | 395 | 397 | 392 | 396 | 259,000 |
2014/07/30 | 392 | 394 | 391 | 392 | 146,000 |
2014/07/29 | 395 | 397 | 390 | 393 | 194,000 |
2014/07/28 | 399 | 400 | 395 | 397 | 119,000 |
2014/07/25 | 396 | 399 | 392 | 398 | 307,000 |
2014/07/24 | 391 | 394 | 390 | 392 | 181,000 |
2014/07/23 | 395 | 396 | 390 | 392 | 226,000 |
2014/07/22 | 383 | 394 | 383 | 394 | 250,000 |
2014/07/18 | 383 | 385 | 381 | 384 | 140,000 |
2014/07/17 | 384 | 386 | 383 | 386 | 135,000 |
2014/07/16 | 381 | 385 | 381 | 384 | 132,000 |
2014/07/15 | 380 | 385 | 380 | 383 | 140,000 |
2014/07/14 | 381 | 383 | 379 | 381 | 86,000 |
2014/07/11 | 378 | 380 | 377 | 380 | 201,000 |
2014/07/10 | 390 | 390 | 382 | 383 | 141,000 |
2014/07/09 | 388 | 391 | 386 | 388 | 215,000 |
2014/07/08 | 382 | 391 | 381 | 387 | 395,000 |
2014/07/07 | 389 | 389 | 380 | 381 | 282,000 |
2014/07/04 | 391 | 391 | 386 | 387 | 220,000 |
2014/07/03 | 387 | 392 | 385 | 388 | 322,000 |
2014/07/02 | 391 | 391 | 388 | 388 | 224,000 |
2014/07/01 | 383 | 389 | 383 | 387 | 291,000 |
2014/06/30 | 377 | 384 | 377 | 383 | 235,000 |
2014/06/27 | 377 | 379 | 374 | 376 | 294,000 |
2014/06/26 | 377 | 381 | 377 | 379 | 185,000 |
2014/06/25 | 378 | 381 | 377 | 377 | 150,000 |
2014/06/24 | 376 | 381 | 374 | 379 | 226,000 |
2014/06/23 | 378 | 378 | 376 | 376 | 180,000 |
2014/06/20 | 376 | 377 | 375 | 377 | 163,000 |
2014/06/19 | 373 | 378 | 373 | 377 | 359,000 |
2014/06/18 | 375 | 376 | 373 | 374 | 229,000 |
2014/06/17 | 375 | 378 | 374 | 375 | 276,000 |
2014/06/16 | 378 | 382 | 376 | 378 | 130,000 |
2014/06/13 | 373 | 380 | 373 | 379 | 249,000 |
2014/06/12 | 375 | 378 | 373 | 377 | 129,000 |
2014/06/11 | 374 | 380 | 374 | 375 | 214,000 |
2014/06/10 | 376 | 379 | 374 | 376 | 248,000 |
2014/06/09 | 379 | 382 | 377 | 377 | 392,000 |
2014/06/06 | 382 | 382 | 378 | 381 | 241,000 |
2014/06/05 | 380 | 384 | 377 | 384 | 260,000 |
2014/06/04 | 382 | 386 | 381 | 382 | 181,000 |
2014/06/03 | 390 | 390 | 383 | 384 | 247,000 |
2014/06/02 | 385 | 392 | 382 | 388 | 296,000 |
2014/05/30 | 384 | 390 | 382 | 384 | 467,000 |
2014/05/29 | 380 | 384 | 376 | 381 | 430,000 |
2014/05/28 | 377 | 378 | 374 | 377 | 267,000 |
2014/05/27 | 365 | 372 | 365 | 372 | 332,000 |
2014/05/26 | 365 | 369 | 362 | 364 | 457,000 |
2014/05/23 | 361 | 366 | 361 | 361 | 360,000 |
2014/05/22 | 362 | 363 | 357 | 358 | 438,000 |
2014/05/21 | 357 | 363 | 355 | 356 | 420,000 |
2014/05/20 | 363 | 364 | 352 | 352 | 473,000 |
2014/05/19 | 370 | 371 | 360 | 363 | 334,000 |
2014/05/16 | 382 | 383 | 367 | 370 | 676,000 |
2014/05/15 | 390 | 394 | 382 | 385 | 511,000 |
2014/05/14 | 406 | 412 | 403 | 403 | 189,000 |
2014/05/13 | 417 | 418 | 406 | 409 | 151,000 |
2014/05/12 | 418 | 422 | 410 | 410 | 124,000 |
2014/05/09 | 414 | 420 | 411 | 416 | 174,000 |
2014/05/08 | 411 | 417 | 411 | 411 | 173,000 |
2014/05/07 | 422 | 425 | 411 | 414 | 175,000 |
2014/05/02 | 427 | 428 | 423 | 428 | 147,000 |
2014/05/01 | 423 | 429 | 420 | 428 | 196,000 |
2014/04/30 | 424 | 427 | 423 | 424 | 135,000 |
2014/04/28 | 428 | 429 | 422 | 429 | 260,000 |
2014/04/25 | 421 | 428 | 420 | 426 | 183,000 |
2014/04/24 | 418 | 422 | 418 | 422 | 142,000 |
2014/04/23 | 420 | 421 | 418 | 420 | 179,000 |
2014/04/22 | 421 | 422 | 418 | 421 | 159,000 |
2014/04/21 | 417 | 423 | 417 | 421 | 218,000 |
2014/04/18 | 411 | 416 | 408 | 415 | 244,000 |
2014/04/17 | 408 | 412 | 401 | 409 | 360,000 |
2014/04/16 | 394 | 404 | 389 | 403 | 313,000 |
2014/04/15 | 389 | 392 | 385 | 387 | 144,000 |
2014/04/14 | 383 | 394 | 383 | 387 | 160,000 |
2014/04/11 | 384 | 389 | 381 | 382 | 207,000 |
2014/04/10 | 392 | 395 | 387 | 387 | 143,000 |
2014/04/09 | 389 | 396 | 389 | 390 | 187,000 |
2014/04/08 | 403 | 403 | 394 | 394 | 154,000 |
2014/04/07 | 408 | 411 | 404 | 406 | 96,000 |
2014/04/04 | 410 | 419 | 409 | 416 | 404,000 |
2014/04/03 | 405 | 409 | 401 | 405 | 169,000 |
2014/04/02 | 408 | 412 | 405 | 405 | 205,000 |
2014/04/01 | 394 | 405 | 394 | 404 | 228,000 |
2014/03/31 | 404 | 407 | 387 | 394 | 764,000 |
2014/03/28 | 391 | 404 | 391 | 404 | 263,000 |
2014/03/27 | 388 | 397 | 384 | 394 | 316,000 |
2014/03/26 | 401 | 407 | 397 | 400 | 424,000 |
2014/03/25 | 405 | 407 | 398 | 400 | 354,000 |
2014/03/24 | 386 | 399 | 386 | 396 | 403,000 |
2014/03/20 | 405 | 405 | 380 | 380 | 571,000 |
2014/03/19 | 400 | 407 | 399 | 402 | 259,000 |
2014/03/18 | 396 | 399 | 392 | 395 | 195,000 |
2014/03/17 | 400 | 400 | 388 | 390 | 375,000 |
2014/03/14 | 408 | 414 | 401 | 403 | 453,000 |
2014/03/13 | 416 | 421 | 414 | 416 | 209,000 |
2014/03/12 | 419 | 421 | 416 | 419 | 133,000 |
2014/03/11 | 420 | 421 | 416 | 420 | 137,000 |
2014/03/10 | 424 | 424 | 415 | 420 | 277,000 |
2014/03/07 | 425 | 427 | 422 | 424 | 167,000 |
2014/03/06 | 423 | 429 | 420 | 424 | 260,000 |
2014/03/05 | 422 | 429 | 422 | 427 | 289,000 |
2014/03/04 | 416 | 421 | 413 | 420 | 229,000 |
2014/03/03 | 417 | 423 | 411 | 417 | 410,000 |
2014/02/28 | 429 | 430 | 421 | 425 | 323,000 |
2014/02/27 | 429 | 433 | 425 | 428 | 258,000 |
2014/02/26 | 436 | 436 | 427 | 430 | 237,000 |
2014/02/25 | 430 | 444 | 429 | 436 | 414,000 |
2014/02/24 | 424 | 432 | 417 | 427 | 361,000 |
2014/02/21 | 418 | 423 | 416 | 420 | 321,000 |
2014/02/20 | 424 | 427 | 417 | 419 | 238,000 |
2014/02/19 | 424 | 429 | 424 | 427 | 95,000 |
2014/02/18 | 418 | 427 | 417 | 423 | 336,000 |
2014/02/17 | 418 | 429 | 414 | 426 | 177,000 |
2014/02/14 | 423 | 424 | 416 | 419 | 319,000 |
2014/02/13 | 425 | 429 | 421 | 424 | 298,000 |
2014/02/12 | 420 | 431 | 415 | 429 | 258,000 |
2014/02/10 | 424 | 429 | 416 | 419 | 280,000 |
2014/02/07 | 430 | 433 | 420 | 423 | 293,000 |
2014/02/06 | 428 | 436 | 424 | 428 | 391,000 |
2014/02/05 | 417 | 428 | 414 | 423 | 721,000 |
2014/02/04 | 425 | 427 | 414 | 416 | 888,000 |
2014/02/03 | 430 | 439 | 427 | 430 | 617,000 |
2014/01/31 | 418 | 444 | 415 | 439 | 918,000 |
2014/01/30 | 423 | 425 | 418 | 421 | 391,000 |
2014/01/29 | 429 | 438 | 429 | 436 | 178,000 |
2014/01/28 | 419 | 430 | 419 | 426 | 362,000 |
2014/01/27 | 420 | 428 | 419 | 419 | 478,000 |
2014/01/24 | 429 | 435 | 427 | 431 | 676,000 |
2014/01/23 | 445 | 445 | 434 | 437 | 520,000 |
2014/01/22 | 445 | 449 | 441 | 444 | 385,000 |
2014/01/21 | 448 | 450 | 444 | 447 | 303,000 |
2014/01/20 | 448 | 452 | 444 | 449 | 255,000 |
2014/01/17 | 457 | 458 | 449 | 451 | 376,000 |
2014/01/16 | 462 | 468 | 447 | 458 | 1,361,000 |
2014/01/15 | 438 | 463 | 436 | 460 | 1,102,000 |
2014/01/14 | 441 | 442 | 427 | 433 | 540,000 |
2014/01/10 | 430 | 447 | 428 | 444 | 1,079,000 |
2014/01/09 | 417 | 428 | 417 | 424 | 475,000 |
2014/01/08 | 404 | 417 | 400 | 415 | 700,000 |
2014/01/07 | 404 | 404 | 398 | 398 | 251,000 |
2014/01/06 | 404 | 408 | 400 | 404 | 335,000 |