2109 DM三井製糖ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-161,8831,8861,8681,88233,3001,882
2021-04-151,8801,8911,8741,87930,2001,879
2021-04-141,8831,8931,8711,87745,8001,877
2021-04-131,8961,8971,8761,87834,7001,878
2021-04-121,8851,9011,8841,88635,7001,886
2021-04-091,8751,8771,8591,86580,2001,865
2021-04-081,8971,9011,8701,87083,8001,870
2021-04-071,8981,9121,8981,91226,8001,912
2021-04-061,9301,9301,8911,90066,3001,900
2021-04-051,9001,9461,8991,93791,7001,937
2021-04-021,9291,9291,8891,89861,0001,898
2021-04-011,9611,9651,9071,91396,1001,913
2021-03-311,9971,9971,9621,96290,5001,962
2021-03-302,0262,0301,9902,007115,4002,007
2021-03-292,0872,0872,0562,066195,6002,066
2021-03-262,0882,0892,0622,070117,8002,070
2021-03-252,0502,0852,0462,07676,8002,076
2021-03-242,0392,0422,0202,02863,6002,028
2021-03-232,0602,0692,0502,05071,5002,050
2021-03-222,0622,0762,0472,051104,5002,051
2021-03-192,0602,0852,0532,055127,6002,055
2021-03-182,0552,0692,0512,05961,9002,059
2021-03-172,0592,0592,0462,05548,7002,055
2021-03-162,0422,0682,0352,05853,8002,058
2021-03-152,0212,0452,0142,03271,6002,032
2021-03-122,0092,0191,9852,00890,4002,008
2021-03-112,0382,0382,0132,01667,5002,016
2021-03-102,0492,0492,0112,02058,9002,020
2021-03-092,0152,0602,0052,05168,8002,051
2021-03-081,9692,0051,9672,00463,9002,004
2021-03-051,9571,9591,9451,95672,8001,956
2021-03-041,9211,9471,9201,94538,0001,945
2021-03-031,9401,9431,9251,92848,9001,928
2021-03-021,9361,9431,9131,92843,6001,928
2021-03-011,9021,9321,9021,93251,3001,932
2021-02-261,9041,9131,8801,88096,7001,880
2021-02-251,9231,9231,9091,91359,7001,913
2021-02-241,9421,9431,9021,90270,1001,902
2021-02-221,9251,9441,9251,93833,9001,938
2021-02-191,9321,9321,9161,92229,3001,922
2021-02-181,9521,9521,9301,93239,9001,932
2021-02-171,9341,9541,9331,95222,5001,952
2021-02-161,9501,9501,9301,93045,4001,930
2021-02-151,9591,9631,9431,94334,8001,943
2021-02-121,9481,9531,9371,93736,7001,937
2021-02-101,9491,9501,9291,93648,2001,936
2021-02-091,9701,9721,9411,94643,9001,946
2021-02-081,9451,9791,9411,97958,5001,979
2021-02-051,9201,9381,9191,92746,7001,927
2021-02-041,9051,9141,8941,91141,8001,911
2021-02-031,9001,9131,8931,90857,4001,908
2021-02-021,9001,9151,8931,90058,4001,900
2021-02-011,8571,8931,8551,88952,2001,889
2021-01-291,8591,8631,8421,85757,2001,857
2021-01-281,8551,8751,8411,841233,5001,841
2021-01-271,8991,8991,8821,89446,7001,894
2021-01-261,8691,8911,8631,87748,4001,877
2021-01-251,8601,8731,8571,86930,7001,869
2021-01-221,8661,8681,8551,85837,0001,858
2021-01-211,8811,8991,8641,86445,7001,864
2021-01-201,8701,8911,8591,88769,5001,887
2021-01-191,8951,8961,8701,87049,5001,870
2021-01-181,8721,8921,8671,89039,6001,890
2021-01-151,8681,8751,8611,86943,6001,869
2021-01-141,8651,8741,8621,86843,0001,868
2021-01-131,8691,8741,8541,86557,8001,865
2021-01-121,8441,8781,8361,876104,4001,876
2021-01-081,8101,8431,8051,83971,0001,839
2021-01-071,8171,8311,8051,80746,7001,807
2021-01-061,8001,8121,7861,80638,9001,806
2021-01-051,8161,8191,7931,79337,3001,793
2021-01-041,8151,8161,7901,81338,9001,813

分割・併合履歴 : [2016-09-28]1株→0.2株