2109 三井製糖(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-031,7731,8091,7731,80766,0001,807
2020-12-021,7961,7961,7651,77266,8001,772
2020-12-011,7901,8071,7821,78355,5001,783
2020-11-301,8231,8241,7891,78981,2001,789
2020-11-271,8201,8341,8121,82367,1001,823
2020-11-261,8031,8191,8001,81629,2001,816
2020-11-251,8301,8301,8031,80361,4001,803
2020-11-241,8461,8511,8151,81566,4001,815
2020-11-201,7951,8411,7951,83745,0001,837
2020-11-191,8101,8151,7841,80167,4001,801
2020-11-181,8181,8371,8101,83339,7001,833
2020-11-171,8101,8311,8001,83155,8001,831
2020-11-161,8111,8231,8071,81055,5001,810
2020-11-131,8261,8311,8041,80554,4001,805
2020-11-121,8471,8471,8211,82647,0001,826
2020-11-111,8731,8851,8391,84762,2001,847
2020-11-101,8541,8721,8421,85954,6001,859
2020-11-091,8351,8491,8221,83951,6001,839
2020-11-061,8531,8531,8241,83146,0001,831
2020-11-051,8301,8561,8161,85347,6001,853
2020-11-041,8501,8541,8181,82044,1001,820
2020-11-021,8221,8451,8051,83638,4001,836
2020-10-301,8441,8441,8041,81735,0001,817
2020-10-291,8261,8491,8251,83517,9001,835
2020-10-281,8561,8581,8261,84044,5001,840
2020-10-271,8721,8741,8551,86631,2001,866
2020-10-261,8901,9011,8731,87326,4001,873
2020-10-231,8951,9001,8861,88921,3001,889
2020-10-221,8951,9001,8831,89424,7001,894
2020-10-211,8831,9061,8821,90228,5001,902
2020-10-201,9281,9281,8801,88251,2001,882
2020-10-191,9111,9331,9111,92439,4001,924
2020-10-161,9051,9181,8971,90633,7001,906
2020-10-151,9091,9111,8961,90322,2001,903
2020-10-141,8981,9091,8961,90921,2001,909
2020-10-131,9021,9151,9001,90035,5001,900
2020-10-121,9021,9141,8991,90622,9001,906
2020-10-091,9231,9241,8941,89983,7001,899
2020-10-081,9311,9401,9231,92325,1001,923
2020-10-071,9301,9401,9231,92328,7001,923
2020-10-061,9271,9511,9211,95026,6001,950
2020-10-051,9131,9441,9131,92225,0001,922
2020-10-021,9661,9671,9061,91147,5001,911
2020-09-301,9901,9961,9511,95137,5001,951
2020-09-292,0012,0011,9671,99134,6001,991
2020-09-281,9722,0191,9652,01348,3002,013
2020-09-251,9441,9761,9311,96042,8001,960
2020-09-241,9301,9361,9171,92033,2001,920
2020-09-231,9501,9551,9151,92446,0001,924
2020-09-181,9782,0051,9771,98741,2001,987
2020-09-171,9591,9751,9551,97022,9001,970
2020-09-161,9341,9661,9341,95925,9001,959
2020-09-151,9401,9411,9151,92627,2001,926
2020-09-141,9501,9641,9361,93729,7001,937
2020-09-111,9091,9381,9081,93835,7001,938
2020-09-101,9071,9221,9071,91421,2001,914
2020-09-091,9081,9191,9011,91333,7001,913
2020-09-081,9061,9361,9061,93621,0001,936
2020-09-071,9241,9341,9061,90624,9001,906
2020-09-041,9201,9351,9141,92414,1001,924
2020-09-031,9361,9491,9321,93317,7001,933
2020-09-021,9271,9371,9211,93213,3001,932
2020-09-011,9391,9391,9131,92520,2001,925
2020-08-311,9341,9531,9221,93416,4001,934
2020-08-281,9031,9501,9031,92133,2001,921
2020-08-271,9191,9221,9021,90241,7001,902
2020-08-261,9341,9341,9161,91915,6001,919
2020-08-251,9391,9491,9341,93721,5001,937
2020-08-241,9311,9331,9071,91634,1001,916
2020-08-211,9361,9521,9231,93114,3001,931
2020-08-201,9501,9501,9291,93025,1001,930
2020-08-191,9631,9751,9531,95813,6001,958
2020-08-181,9721,9821,9611,96822,9001,968
2020-08-172,0252,0251,9721,97220,4001,972
2020-08-142,0242,0342,0102,02419,1002,024
2020-08-132,0132,0231,9862,02328,3002,023
2020-08-121,9652,0171,9652,01336,2002,013
2020-08-111,9231,9811,9231,97926,0001,979
2020-08-071,9261,9301,8951,89826,1001,898
2020-08-061,9101,9211,9041,92121,0001,921
2020-08-051,9281,9441,9111,92123,3001,921
2020-08-041,9331,9471,9131,94116,7001,941
2020-08-031,9151,9261,9051,91319,2001,913
2020-07-311,9501,9691,9031,92024,8001,920
2020-07-301,9831,9861,9541,96213,1001,962
2020-07-292,0192,0191,9811,98114,4001,981
2020-07-282,0152,0341,9932,00821,1002,008
2020-07-271,9962,0321,9782,03226,8002,032
2020-07-222,0402,0411,9751,97826,5001,978
2020-07-212,0002,0411,9952,02743,5002,027
2020-07-201,9811,9811,9521,97412,4001,974
2020-07-171,9711,9811,9551,96910,9001,969
2020-07-161,9891,9911,9511,96012,9001,960
2020-07-151,9461,9951,9461,98919,4001,989
2020-07-141,9701,9701,9451,94816,6001,948
2020-07-131,9411,9701,9231,96924,9001,969
2020-07-101,9541,9611,9001,90053,1001,900
2020-07-091,9701,9971,9511,99424,0001,994
2020-07-082,0002,0281,9701,97024,1001,970
2020-07-072,0172,0261,9862,02426,6002,024
2020-07-062,0152,0262,0022,01216,1002,012
2020-07-031,9972,0001,9751,99315,1001,993
2020-07-021,9901,9961,9581,98732,7001,987
2020-07-011,9831,9951,9521,95241,9001,952
2020-06-301,9902,0181,9821,98227,6001,982
2020-06-292,0002,0111,9691,98239,0001,982
2020-06-262,0392,0392,0052,01539,9002,015
2020-06-252,0242,0402,0102,01021,2002,010
2020-06-242,0702,0702,0292,02913,7002,029
2020-06-232,0902,0902,0452,07017,4002,070
2020-06-222,0762,0862,0702,0767,4002,076
2020-06-192,0792,0952,0492,07632,6002,076
2020-06-182,0592,0812,0442,07913,1002,079
2020-06-172,0872,0942,0422,04522,8002,045
2020-06-162,0492,0962,0102,09525,0002,095
2020-06-152,0432,0432,0052,00516,8002,005
2020-06-122,0112,0281,9982,01630,7002,016
2020-06-112,1072,1092,0512,05125,1002,051
2020-06-102,1402,1402,1002,10715,6002,107
2020-06-092,1222,1422,1072,13223,7002,132
2020-06-082,0832,0982,0732,09420,6002,094
2020-06-052,0912,1002,0792,09025,6002,090
2020-06-042,1382,1382,0762,07729,6002,077
2020-06-032,1322,1322,1022,12718,1002,127
2020-06-022,1172,1412,0932,13243,2002,132
2020-06-012,0832,1032,0532,09627,6002,096
2020-05-292,1212,1342,0792,08342,8002,083
2020-05-282,1102,1212,0732,12162,3002,121
2020-05-272,0762,1072,0642,10745,7002,107
2020-05-262,0572,0902,0332,09038,8002,090
2020-05-252,0352,0642,0352,03822,0002,038
2020-05-222,0642,0642,0362,03635,8002,036
2020-05-212,0902,0902,0622,06720,6002,067
2020-05-202,1052,1072,0702,08539,4002,085
2020-05-192,1712,1712,0922,10541,6002,105
2020-05-182,1862,1862,1332,14251,9002,142
2020-05-152,1952,2012,1672,19416,7002,194
2020-05-142,2062,2142,1872,18917,8002,189
2020-05-132,2002,2142,1852,21421,9002,214
2020-05-122,1972,2112,1932,20317,3002,203
2020-05-112,1962,2132,1842,20523,6002,205
2020-05-082,1602,1982,1542,19725,4002,197
2020-05-072,1702,1702,1412,15528,0002,155
2020-05-012,1442,1752,1312,17042,5002,170
2020-04-302,1792,1832,1482,14833,3002,148
2020-04-282,1792,1792,1462,15830,0002,158
2020-04-272,2102,2142,1682,18326,5002,183
2020-04-242,1682,2142,1552,21456,0002,214
2020-04-232,1582,2182,1542,21849,3002,218
2020-04-222,1482,1692,1322,15945,1002,159
2020-04-212,1262,1802,1262,17742,3002,177
2020-04-202,1352,1702,1172,16833,7002,168
2020-04-172,1752,1972,1332,13536,9002,135
2020-04-162,0902,1782,0882,17547,4002,175
2020-04-152,1162,1232,0742,09357,6002,093
2020-04-142,1252,1252,0742,11633,1002,116
2020-04-132,0992,1072,0702,09122,5002,091
2020-04-102,0922,1052,0422,09926,4002,099
2020-04-092,1082,1092,0352,09760,3002,097
2020-04-082,0562,1492,0442,12665,1002,126
2020-04-072,0502,0842,0062,07461,1002,074
2020-04-061,9292,0301,9202,01437,0002,014
2020-04-031,9682,0101,9181,93245,7001,932
2020-04-022,0242,0291,9681,97438,0001,974
2020-04-012,0612,1102,0102,02456,7002,024
2020-03-312,1602,1602,0602,07758,2002,077
2020-03-301,9972,1811,9952,176130,3002,176
2020-03-272,1152,2222,0892,222159,8002,222
2020-03-261,9452,1011,9022,092184,9002,092
2020-03-251,9972,0601,9322,026177,7002,026
2020-03-241,9871,9881,8951,94377,3001,943
2020-03-231,8851,9811,8571,96399,2001,963
2020-03-191,8561,8851,8011,875141,5001,875
2020-03-181,8151,8641,8031,816104,9001,816
2020-03-171,6691,8141,6441,803142,2001,803
2020-03-161,7121,7531,6841,687115,4001,687
2020-03-131,7101,7401,6451,710120,1001,710
2020-03-121,8051,8071,7291,77086,6001,770
2020-03-111,8091,8601,8081,81767,0001,817
2020-03-101,7561,8101,7031,80658,5001,806
2020-03-091,8241,8391,7721,78399,4001,783
2020-03-061,8851,8951,8571,86468,6001,864
2020-03-051,9191,9191,8881,90457,3001,904
2020-03-041,8801,9091,8611,90151,1001,901
2020-03-031,9781,9861,9011,90164,8001,901
2020-03-021,8701,9641,8541,938107,4001,938
2020-02-281,9321,9391,8811,899113,6001,899
2020-02-272,0002,0071,9781,98378,4001,983
2020-02-261,9881,9971,9681,99762,0001,997
2020-02-252,0192,0191,9901,998106,1001,998
2020-02-212,0802,1032,0792,08237,1002,082
2020-02-202,1002,1052,0802,08226,4002,082
2020-02-192,0882,1042,0752,08927,4002,089
2020-02-182,1152,1152,0802,09148,2002,091
2020-02-172,1372,1372,1062,11033,6002,110
2020-02-142,1602,1612,1322,14139,1002,141
2020-02-132,1682,1732,1552,16927,2002,169
2020-02-122,2022,2022,1722,17336,7002,173
2020-02-102,1982,2082,1902,20225,8002,202
2020-02-072,2372,2372,2022,21025,8002,210
2020-02-062,2182,2472,2122,23750,3002,237
2020-02-052,2012,2172,1942,20752,9002,207
2020-02-042,2032,2102,1872,20127,1002,201
2020-02-032,1382,2232,1382,21481,1002,214
2020-01-312,1402,1552,1302,15036,0002,150
2020-01-302,1152,1312,1012,11251,6002,112
2020-01-292,1242,1252,1072,11548,5002,115
2020-01-282,1422,1422,1182,12644,9002,126
2020-01-272,1502,1512,1262,14440,9002,144
2020-01-242,2002,2032,1652,17156,1002,171
2020-01-232,2122,2152,2002,20035,1002,200
2020-01-222,2092,2272,2032,21424,2002,214
2020-01-212,2222,2242,2022,20720,7002,207
2020-01-202,2012,2222,2012,21630,7002,216
2020-01-172,2112,2212,2002,20048,3002,200
2020-01-162,2182,2192,2062,20926,4002,209
2020-01-152,2272,2302,2112,22334,6002,223
2020-01-142,2352,2352,2182,22733,8002,227
2020-01-102,2502,2502,2302,23035,3002,230
2020-01-092,2332,2472,2282,24728,0002,247
2020-01-082,2322,2322,2012,21744,3002,217
2020-01-072,2442,2552,2342,24535,4002,245
2020-01-062,2482,2482,2202,22262,7002,222

分割・併合履歴 : [2016-09-28]1株→0.2株