2109 DM三井製糖ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,8991,8991,8851,89126,9001,891
2022-06-231,8751,8961,8751,89223,5001,892
2022-06-221,8741,8811,8681,88024,1001,880
2022-06-211,8811,8811,8591,86840,0001,868
2022-06-201,8821,8841,8631,86427,8001,864
2022-06-171,8651,8881,8621,88141,3001,881
2022-06-161,8701,8741,8631,87127,7001,871
2022-06-151,8651,8721,8601,86036,3001,860
2022-06-141,8671,8791,8641,87133,5001,871
2022-06-131,8711,8821,8681,87936,5001,879
2022-06-101,8701,8801,8651,87138,7001,871
2022-06-091,8801,8851,8721,87228,5001,872
2022-06-081,8701,8841,8671,88031,1001,880
2022-06-071,8701,8791,8671,87021,0001,870
2022-06-061,8611,8671,8581,86536,7001,865
2022-06-031,8751,8791,8621,86547,8001,865
2022-06-021,8891,8891,8681,87429,2001,874
2022-06-011,8641,8881,8641,88844,3001,888
2022-05-311,8781,8841,8551,85666,9001,856
2022-05-301,8851,8981,8721,87689,1001,876
2022-05-271,8751,8751,8531,87039,8001,870
2022-05-261,8761,8821,8651,86536,8001,865
2022-05-251,8771,8791,8691,87235,8001,872
2022-05-241,8761,8871,8651,87040,7001,870
2022-05-231,8831,8961,8781,88427,1001,884
2022-05-201,8861,8881,8711,87730,8001,877
2022-05-191,8681,8861,8611,88637,9001,886
2022-05-181,8951,8981,8831,88338,1001,883
2022-05-171,8841,9021,8751,90054,4001,900
2022-05-161,9191,9191,8781,88247,5001,882
2022-05-131,8851,9101,8711,90081,3001,900
2022-05-121,8871,9001,8821,88538,6001,885
2022-05-111,8901,9031,8831,88769,0001,887
2022-05-101,9031,9121,8921,90246,1001,902
2022-05-091,9201,9341,9041,90933,0001,909
2022-05-061,9291,9371,9181,92843,1001,928
2022-05-021,9201,9281,9111,91732,9001,917
2022-04-281,8901,9321,8901,93226,7001,932
2022-04-271,9221,9371,8831,88381,1001,883
2022-04-261,9301,9491,9301,94539,0001,945
2022-04-251,9201,9331,9151,93026,4001,930
2022-04-221,9231,9381,9151,93433,5001,934
2022-04-211,9121,9321,9121,92841,4001,928
2022-04-201,8911,9101,8881,90521,4001,905
2022-04-191,8911,8931,8811,88626,0001,886
2022-04-181,8921,8971,8741,88845,7001,888
2022-04-151,9011,9081,8961,89621,5001,896
2022-04-141,9001,9151,9001,91218,6001,912
2022-04-131,8901,9081,8901,90436,9001,904
2022-04-121,9011,9211,8901,89340,3001,893
2022-04-111,9001,9241,9001,91544,9001,915
2022-04-081,9171,9211,8921,89986,7001,899
2022-04-071,9301,9301,9181,92332,0001,923
2022-04-061,9581,9581,9351,93644,6001,936
2022-04-051,9401,9611,9361,95844,2001,958
2022-04-041,9331,9491,9301,94233,4001,942
2022-04-011,9231,9231,9031,92349,0001,923
2022-03-311,9451,9491,9171,92379,9001,923
2022-03-301,9881,9881,9401,961111,9001,961
2022-03-292,0322,0332,0152,026176,3002,026
2022-03-282,0362,0422,0262,03090,4002,030
2022-03-252,0342,0402,0192,020104,0002,020
2022-03-242,0142,0232,0072,02252,0002,022
2022-03-232,0242,0252,0132,01659,3002,016
2022-03-222,0282,0282,0052,01172,8002,011
2022-03-182,0222,0282,0062,01687,5002,016
2022-03-172,0282,0302,0022,01052,4002,010
2022-03-162,0242,0262,0092,00950,3002,009
2022-03-152,0232,0292,0142,02133,9002,021
2022-03-142,0262,0302,0072,00742,4002,007
2022-03-112,0052,0252,0022,01651,8002,016
2022-03-102,0042,0191,9952,01761,4002,017
2022-03-091,9651,9771,9611,96844,4001,968
2022-03-081,9942,0031,9601,97259,3001,972
2022-03-071,9982,0091,9892,00259,2002,002
2022-03-042,0142,0252,0032,00352,8002,003
2022-03-032,0232,0412,0142,02328,7002,023
2022-03-022,0002,0182,0002,00142,0002,001
2022-03-012,0532,0552,0202,02145,3002,021
2022-02-282,0322,0532,0302,05347,6002,053
2022-02-252,0202,0262,0082,02430,2002,024
2022-02-242,0092,0271,9992,02535,2002,025
2022-02-221,9992,0141,9862,01127,8002,011
2022-02-212,0002,0111,9901,99922,4001,999
2022-02-182,0132,0172,0002,00029,3002,000
2022-02-172,0292,0291,9962,01330,7002,013
2022-02-162,0242,0352,0142,01832,9002,018
2022-02-152,0282,0402,0032,00350,2002,003
2022-02-142,0442,0442,0152,01845,1002,018
2022-02-102,0282,0462,0182,04541,3002,045
2022-02-092,0362,0362,0092,00930,6002,009
2022-02-082,0232,0422,0232,03929,2002,039
2022-02-071,9952,0161,9932,01330,9002,013
2022-02-042,0002,0111,9912,00033,6002,000
2022-02-031,9772,0001,9751,99327,4001,993
2022-02-021,9701,9911,9571,98229,8001,982
2022-02-011,9701,9741,9591,96224,4001,962
2022-01-311,9551,9731,9491,97217,6001,972
2022-01-281,9601,9741,9471,95527,6001,955
2022-01-271,9861,9861,9431,94436,4001,944
2022-01-261,9891,9901,9671,97727,6001,977
2022-01-251,9881,9881,9711,98631,8001,986
2022-01-241,9561,9861,9511,98631,8001,986
2022-01-211,9541,9561,9381,95627,6001,956
2022-01-201,9281,9561,9281,94121,8001,941
2022-01-191,9341,9431,9201,92237,3001,922
2022-01-181,9701,9701,9461,94718,6001,947
2022-01-171,9601,9641,9481,95715,2001,957
2022-01-141,9501,9601,9371,95731,1001,957
2022-01-131,9651,9661,9501,95014,0001,950
2022-01-121,9511,9661,9481,96616,8001,966
2022-01-111,9601,9641,9351,94721,0001,947
2022-01-071,9661,9701,9531,95415,8001,954
2022-01-061,9661,9831,9551,95523,0001,955
2022-01-051,9701,9881,9631,98221,1001,982
2022-01-041,9621,9701,9461,96224,8001,962

分割・併合履歴 : [2016-09-28]1株→0.2株