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
2021-04-16	1,883	1,886	1,868	1,882	33,300	1,882
2021-04-15	1,880	1,891	1,874	1,879	30,200	1,879
2021-04-14	1,883	1,893	1,871	1,877	45,800	1,877
2021-04-13	1,896	1,897	1,876	1,878	34,700	1,878
2021-04-12	1,885	1,901	1,884	1,886	35,700	1,886
2021-04-09	1,875	1,877	1,859	1,865	80,200	1,865
2021-04-08	1,897	1,901	1,870	1,870	83,800	1,870
2021-04-07	1,898	1,912	1,898	1,912	26,800	1,912
2021-04-06	1,930	1,930	1,891	1,900	66,300	1,900
2021-04-05	1,900	1,946	1,899	1,937	91,700	1,937
2021-04-02	1,929	1,929	1,889	1,898	61,000	1,898
2021-04-01	1,961	1,965	1,907	1,913	96,100	1,913
2021-03-31	1,997	1,997	1,962	1,962	90,500	1,962
2021-03-30	2,026	2,030	1,990	2,007	115,400	2,007
2021-03-29	2,087	2,087	2,056	2,066	195,600	2,066
2021-03-26	2,088	2,089	2,062	2,070	117,800	2,070
2021-03-25	2,050	2,085	2,046	2,076	76,800	2,076
2021-03-24	2,039	2,042	2,020	2,028	63,600	2,028
2021-03-23	2,060	2,069	2,050	2,050	71,500	2,050
2021-03-22	2,062	2,076	2,047	2,051	104,500	2,051
2021-03-19	2,060	2,085	2,053	2,055	127,600	2,055
2021-03-18	2,055	2,069	2,051	2,059	61,900	2,059
2021-03-17	2,059	2,059	2,046	2,055	48,700	2,055
2021-03-16	2,042	2,068	2,035	2,058	53,800	2,058
2021-03-15	2,021	2,045	2,014	2,032	71,600	2,032
2021-03-12	2,009	2,019	1,985	2,008	90,400	2,008
2021-03-11	2,038	2,038	2,013	2,016	67,500	2,016
2021-03-10	2,049	2,049	2,011	2,020	58,900	2,020
2021-03-09	2,015	2,060	2,005	2,051	68,800	2,051
2021-03-08	1,969	2,005	1,967	2,004	63,900	2,004
2021-03-05	1,957	1,959	1,945	1,956	72,800	1,956
2021-03-04	1,921	1,947	1,920	1,945	38,000	1,945
2021-03-03	1,940	1,943	1,925	1,928	48,900	1,928
2021-03-02	1,936	1,943	1,913	1,928	43,600	1,928
2021-03-01	1,902	1,932	1,902	1,932	51,300	1,932
2021-02-26	1,904	1,913	1,880	1,880	96,700	1,880
2021-02-25	1,923	1,923	1,909	1,913	59,700	1,913
2021-02-24	1,942	1,943	1,902	1,902	70,100	1,902
2021-02-22	1,925	1,944	1,925	1,938	33,900	1,938
2021-02-19	1,932	1,932	1,916	1,922	29,300	1,922
2021-02-18	1,952	1,952	1,930	1,932	39,900	1,932
2021-02-17	1,934	1,954	1,933	1,952	22,500	1,952
2021-02-16	1,950	1,950	1,930	1,930	45,400	1,930
2021-02-15	1,959	1,963	1,943	1,943	34,800	1,943
2021-02-12	1,948	1,953	1,937	1,937	36,700	1,937
2021-02-10	1,949	1,950	1,929	1,936	48,200	1,936
2021-02-09	1,970	1,972	1,941	1,946	43,900	1,946
2021-02-08	1,945	1,979	1,941	1,979	58,500	1,979
2021-02-05	1,920	1,938	1,919	1,927	46,700	1,927
2021-02-04	1,905	1,914	1,894	1,911	41,800	1,911
2021-02-03	1,900	1,913	1,893	1,908	57,400	1,908
2021-02-02	1,900	1,915	1,893	1,900	58,400	1,900
2021-02-01	1,857	1,893	1,855	1,889	52,200	1,889
2021-01-29	1,859	1,863	1,842	1,857	57,200	1,857
2021-01-28	1,855	1,875	1,841	1,841	233,500	1,841
2021-01-27	1,899	1,899	1,882	1,894	46,700	1,894
2021-01-26	1,869	1,891	1,863	1,877	48,400	1,877
2021-01-25	1,860	1,873	1,857	1,869	30,700	1,869
2021-01-22	1,866	1,868	1,855	1,858	37,000	1,858
2021-01-21	1,881	1,899	1,864	1,864	45,700	1,864
2021-01-20	1,870	1,891	1,859	1,887	69,500	1,887
2021-01-19	1,895	1,896	1,870	1,870	49,500	1,870
2021-01-18	1,872	1,892	1,867	1,890	39,600	1,890
2021-01-15	1,868	1,875	1,861	1,869	43,600	1,869
2021-01-14	1,865	1,874	1,862	1,868	43,000	1,868
2021-01-13	1,869	1,874	1,854	1,865	57,800	1,865
2021-01-12	1,844	1,878	1,836	1,876	104,400	1,876
2021-01-08	1,810	1,843	1,805	1,839	71,000	1,839
2021-01-07	1,817	1,831	1,805	1,807	46,700	1,807
2021-01-06	1,800	1,812	1,786	1,806	38,900	1,806
2021-01-05	1,816	1,819	1,793	1,793	37,300	1,793
2021-01-04	1,815	1,816	1,790	1,813	38,900	1,813

分割・併合履歴： [2016-09-28]1株→0.2株