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
2021-09-242,0382,0382,0222,03141,1002,031
2021-09-222,0362,0452,0182,01842,7002,018
2021-09-212,0272,0512,0172,03653,4002,036
2021-09-172,0302,0492,0202,04882,9002,048
2021-09-162,0052,0302,0012,02843,6002,028
2021-09-152,0182,0181,9941,99943,2001,999
2021-09-142,0242,0402,0202,03254,0002,032
2021-09-131,9902,0201,9902,01652,1002,016
2021-09-101,9781,9901,9741,99052,2001,990
2021-09-091,9691,9891,9691,97553,9001,975
2021-09-081,9651,9751,9601,97052,6001,970
2021-09-071,9791,9791,9641,96549,7001,965
2021-09-061,9801,9811,9581,97046,6001,970
2021-09-031,9621,9801,9521,97243,9001,972
2021-09-021,9641,9641,9421,95834,7001,958
2021-09-011,9441,9611,9401,95232,1001,952
2021-08-311,9451,9501,9351,93536,6001,935
2021-08-301,9481,9601,9381,96027,0001,960
2021-08-271,9411,9431,9251,93534,2001,935
2021-08-261,9541,9561,9321,94142,3001,941
2021-08-251,9691,9741,9531,95528,4001,955
2021-08-241,9561,9741,9521,96942,7001,969
2021-08-231,9441,9671,9441,95843,2001,958
2021-08-201,9431,9531,9341,93942,0001,939
2021-08-191,9401,9451,9291,94232,2001,942
2021-08-181,9491,9511,9371,95031,8001,950
2021-08-171,9551,9551,9391,94637,7001,946
2021-08-161,9541,9581,9341,95346,7001,953
2021-08-131,9311,9441,9221,94442,7001,944
2021-08-121,9301,9361,9141,91832,4001,918
2021-08-111,9251,9421,9191,92649,1001,926
2021-08-101,9101,9241,9011,91848,0001,918
2021-08-061,9071,9071,8871,89236,6001,892
2021-08-051,8831,9071,8821,89430,4001,894
2021-08-041,9001,9001,8841,89122,6001,891
2021-08-031,9051,9061,8821,88819,5001,888
2021-08-021,8821,9101,8811,91034,1001,910
2021-07-301,8941,8951,8631,86442,1001,864
2021-07-291,8951,9041,8931,89419,5001,894
2021-07-281,8921,9021,8901,89917,8001,899
2021-07-271,8991,8991,8881,89626,2001,896
2021-07-261,9161,9181,8861,89222,8001,892
2021-07-211,8881,9021,8861,88731,3001,887
2021-07-201,8751,8941,8741,88535,6001,885
2021-07-191,8691,8811,8641,87629,2001,876
2021-07-161,8571,8691,8531,86423,6001,864
2021-07-151,8891,8961,8591,85942,0001,859
2021-07-141,8831,9061,8801,89630,1001,896
2021-07-131,8641,8881,8611,88837,0001,888
2021-07-121,8541,8641,8521,86429,3001,864
2021-07-091,8301,8401,8171,83463,3001,834
2021-07-081,8511,8541,8301,83052,5001,830
2021-07-071,8551,8581,8501,85127,8001,851
2021-07-061,8641,8661,8581,86119,3001,861
2021-07-051,8621,8681,8551,86425,0001,864
2021-07-021,8631,8741,8621,86228,8001,862
2021-07-011,8671,8721,8601,86324,8001,863
2021-06-301,8671,8791,8561,86746,1001,867
2021-06-291,8901,8901,8601,86436,7001,864
2021-06-281,8811,8941,8761,89325,1001,893
2021-06-251,8751,8791,8711,87322,8001,873
2021-06-241,8591,8731,8571,87231,8001,872
2021-06-231,8591,8611,8541,85929,3001,859
2021-06-221,8521,8631,8441,85946,1001,859
2021-06-211,8481,8481,8271,82956,5001,829
2021-06-181,8731,8771,8541,85555,7001,855
2021-06-171,8761,8781,8651,86523,4001,865
2021-06-161,8711,8791,8701,87728,7001,877
2021-06-151,8751,8771,8651,87431,6001,874
2021-06-141,8761,8771,8671,86927,5001,869
2021-06-111,8761,8761,8501,85338,7001,853
2021-06-101,8761,8761,8601,86440,4001,864
2021-06-091,8541,8751,8541,87056,9001,870
2021-06-081,8531,8581,8471,85451,6001,854
2021-06-071,8571,8601,8491,85842,4001,858
2021-06-041,8341,8501,8301,84660,1001,846
2021-06-031,8151,8291,8061,82748,3001,827
2021-06-021,8141,8191,7951,804124,3001,804
2021-06-011,8161,8211,8061,81757,1001,817
2021-05-311,8271,8381,8101,81848,8001,818
2021-05-281,8301,8331,8131,82351,4001,823
2021-05-271,8291,8381,8151,81650,5001,816
2021-05-261,8421,8451,8281,82937,2001,829
2021-05-251,8431,8471,8351,84252,1001,842
2021-05-241,8551,8551,8381,84335,6001,843
2021-05-211,8681,8681,8351,83849,2001,838
2021-05-201,8651,8721,8511,85639,0001,856
2021-05-191,8471,8591,8411,85364,6001,853
2021-05-181,8431,8631,8261,84564,8001,845
2021-05-171,8601,8731,8511,85148,9001,851
2021-05-141,8331,8661,8311,85637,7001,856
2021-05-131,8401,8601,8321,83248,5001,832
2021-05-121,8651,8661,8421,85358,8001,853
2021-05-111,8641,8671,8511,85551,3001,855
2021-05-101,8661,8661,8501,85960,5001,859
2021-05-071,8451,8601,8401,85240,3001,852
2021-05-061,8121,8351,8081,83158,3001,831
2021-04-301,8091,8211,8051,80845,6001,808
2021-04-281,8201,8231,8011,80163,2001,801
2021-04-271,8191,8251,8131,82038,5001,820
2021-04-261,8541,8581,8141,81949,1001,819
2021-04-231,8411,8431,8241,84143,1001,841
2021-04-221,8401,8541,8341,84138,2001,841
2021-04-211,8421,8421,8221,83172,7001,831
2021-04-201,8581,8671,8421,86560,5001,865
2021-04-191,8701,8771,8621,86464,9001,864
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