2109 DM三井製糖(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-013,0603,0703,0453,06038,7003,060
2025-06-303,0803,0853,0603,06048,6003,060
2025-06-273,0303,0603,0303,05550,5003,055
2025-06-263,0153,0353,0103,02543,7003,025
2025-06-253,0203,0203,0053,01549,3003,015
2025-06-243,0253,0453,0203,02030,4003,020
2025-06-233,0353,0403,0103,01546,4003,015
2025-06-203,0453,0503,0303,03558,4003,035
2025-06-193,0753,0903,0453,04555,7003,045
2025-06-183,0603,0953,0603,08538,9003,085
2025-06-173,0703,0853,0603,07528,4003,075
2025-06-163,0653,0853,0553,08549,0003,085
2025-06-133,0853,0953,0653,06582,7003,065
2025-06-123,1153,1153,0853,09562,0003,095
2025-06-113,1053,1153,0953,10541,6003,105
2025-06-103,0953,1203,0953,11037,2003,110
2025-06-093,1203,1203,0903,09049,1003,090
2025-06-063,1053,1203,0953,10538,0003,105
2025-06-053,1053,1203,0953,11550,1003,115
2025-06-043,1303,1353,1203,12546,2003,125
2025-06-033,1053,1453,0953,13554,6003,135
2025-06-023,1103,1203,0903,11586,3003,115
2025-05-303,1203,1453,1103,13074,3003,130
2025-05-293,1453,1503,1253,14045,5003,140
2025-05-283,1753,1753,1303,13578,8003,135
2025-05-273,1753,1803,1503,16531,1003,165
2025-05-263,1553,1653,1453,16524,4003,165
2025-05-233,1603,1653,1303,14561,9003,145
2025-05-223,1453,1653,1353,15542,0003,155
2025-05-213,1853,2003,1553,16044,1003,160
2025-05-203,2203,2203,1653,17059,5003,170
2025-05-193,2353,2503,1853,21573,2003,215
2025-05-163,2003,2353,1803,235112,9003,235
2025-05-153,2403,4553,2353,270154,0003,270
2025-05-143,2603,2653,1903,24054,2003,240
2025-05-133,3053,3103,2653,26537,3003,265
2025-05-123,3103,3253,2903,30027,2003,300
2025-05-093,3153,3403,3103,31037,6003,310
2025-05-083,3003,3253,2703,32529,6003,325
2025-05-073,3203,3353,3053,30537,8003,305
2025-05-023,3703,3803,3053,34040,6003,340
2025-05-013,4053,4053,3603,36035,2003,360
2025-04-303,4653,4753,4053,42049,9003,420
2025-04-283,4653,4853,4453,46038,7003,460
2025-04-253,4403,4603,4153,44035,0003,440
2025-04-243,4853,5153,4553,47557,2003,475
2025-04-233,4753,5003,4653,49559,9003,495
2025-04-223,4103,4653,4103,46527,5003,465
2025-04-213,3703,4053,3703,40030,3003,400
2025-04-183,3703,4153,3553,41527,5003,415
2025-04-173,3603,3853,3503,36519,2003,365
2025-04-163,3803,3803,3503,36022,7003,360
2025-04-153,3903,4053,3553,35531,7003,355
2025-04-143,3503,3853,3253,35036,2003,350
2025-04-113,2853,3253,2353,32549,3003,325
2025-04-103,3303,3303,2653,32045,4003,320
2025-04-093,1603,2003,1253,18047,2003,180
2025-04-083,1503,2203,1353,20556,5003,205
2025-04-073,0603,1353,0203,065111,8003,065
2025-04-043,2603,2953,1553,19580,3003,195
2025-04-033,2703,3203,2603,30057,2003,300
2025-04-023,3703,3953,3253,33547,3003,335
2025-04-013,4103,4353,3603,36034,3003,360
2025-03-313,4303,4403,3553,37567,3003,375
2025-03-283,4253,5253,4203,465103,5003,465
2025-03-273,4803,5303,4703,515164,3003,515
2025-03-263,5103,5203,4803,495108,1003,495
2025-03-253,5253,5303,5003,52064,7003,520
2025-03-243,5653,5703,5103,51095,9003,510
2025-03-213,5903,6103,5803,58042,6003,580
2025-03-193,5703,6053,5703,59029,8003,590
2025-03-183,5703,5953,5553,57037,6003,570
2025-03-173,5603,5853,5603,56036,5003,560
2025-03-143,5703,5953,5453,55536,6003,555
2025-03-133,5503,5753,5203,56554,8003,565
2025-03-123,5503,5803,5403,55543,7003,555
2025-03-113,5853,5903,5403,56550,9003,565
2025-03-103,6603,6653,6003,60541,5003,605
2025-03-073,6203,6453,6003,63546,0003,635
2025-03-063,6403,6453,6053,64532,9003,645
2025-03-053,6003,6553,5853,61046,5003,610
2025-03-043,5753,6103,5703,58542,8003,585
2025-03-033,5453,5953,5403,56538,7003,565
2025-02-283,5203,5503,4903,51544,2003,515
2025-02-273,6003,6003,4903,50575,1003,505
2025-02-263,4803,6053,4703,60585,3003,605
2025-02-253,3903,4853,3703,47543,5003,475
2025-02-213,3853,3903,3553,39037,0003,390
2025-02-203,4453,4503,3553,36572,2003,365
2025-02-193,4703,4703,4503,45021,7003,450
2025-02-183,4653,4653,4353,46537,0003,465
2025-02-173,4603,4603,4353,45024,7003,450
2025-02-143,4203,4603,4053,44568,1003,445
2025-02-133,4403,4603,4153,44538,6003,445
2025-02-123,4553,4553,3803,39545,5003,395
2025-02-103,4203,4503,4203,43019,6003,430
2025-02-073,4403,4403,3853,41540,9003,415
2025-02-063,5003,5103,4553,46022,9003,460
2025-02-053,4803,4903,4603,49028,2003,490
2025-02-043,4903,5103,4753,50545,0003,505
2025-02-033,4403,4853,3453,46572,3003,465
2025-01-313,4403,5103,4203,44583,1003,445
2025-01-303,4153,4553,4003,45532,5003,455
2025-01-293,3753,4403,3553,42049,3003,420
2025-01-283,3303,3753,3303,37524,6003,375
2025-01-273,3403,3503,3103,35034,4003,350
2025-01-243,3303,3553,3153,31526,3003,315
2025-01-233,3303,3303,3003,30037,3003,300
2025-01-223,3253,3253,3053,30524,8003,305
2025-01-213,2803,3053,2703,29520,8003,295
2025-01-203,2503,2703,2453,26516,6003,265
2025-01-173,2503,2503,2103,24035,5003,240
2025-01-163,2353,2653,2303,23035,5003,230
2025-01-153,2353,2503,2203,23533,1003,235
2025-01-143,2553,2603,2253,23534,0003,235
2025-01-103,2953,2953,2553,25527,9003,255
2025-01-093,3153,3153,2853,28533,4003,285
2025-01-083,3503,3503,3153,31520,1003,315
2025-01-073,3753,3753,3203,34030,3003,340
2025-01-063,3853,3903,3503,35031,4003,350

分割・併合履歴 : [2016-09-28]1株→0.2株