2109 DM三井製糖ホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-082,0202,0222,0112,01110,5002,011
2023-02-072,0262,0262,0162,0169,9002,016
2023-02-062,0052,0202,0042,02019,7002,020
2023-02-032,0112,0162,0002,00019,9002,000
2023-02-022,0302,0302,0152,01616,2002,016
2023-02-012,0392,0392,0172,01815,6002,018
2023-01-312,0202,0372,0162,03239,4002,032
2023-01-302,0022,0172,0012,01243,0002,012
2023-01-271,9992,0031,9962,00221,1002,002
2023-01-262,0042,0051,9951,99616,0001,996
2023-01-252,0022,0041,9922,00122,8002,001
2023-01-242,0082,0081,9972,00224,7002,002
2023-01-231,9992,0051,9962,00021,7002,000
2023-01-201,9861,9991,9861,99415,4001,994
2023-01-191,9851,9891,9791,98613,0001,986
2023-01-181,9851,9961,9761,98527,2001,985
2023-01-171,9701,9791,9651,97718,1001,977
2023-01-161,9611,9701,9601,96516,1001,965
2023-01-131,9711,9751,9601,96734,3001,967
2023-01-121,9671,9751,9631,97416,9001,974
2023-01-111,9541,9671,9541,96717,6001,967
2023-01-101,9701,9831,9511,95425,4001,954
2023-01-061,9571,9691,9491,96135,4001,961
2023-01-051,9971,9991,9681,97138,0001,971
2023-01-042,0222,0221,9901,99744,5001,997

分割・併合履歴 : [2016-09-28]1株→0.2株