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
2022-06-24	1,899	1,899	1,885	1,891	26,900	1,891
2022-06-23	1,875	1,896	1,875	1,892	23,500	1,892
2022-06-22	1,874	1,881	1,868	1,880	24,100	1,880
2022-06-21	1,881	1,881	1,859	1,868	40,000	1,868
2022-06-20	1,882	1,884	1,863	1,864	27,800	1,864
2022-06-17	1,865	1,888	1,862	1,881	41,300	1,881
2022-06-16	1,870	1,874	1,863	1,871	27,700	1,871
2022-06-15	1,865	1,872	1,860	1,860	36,300	1,860
2022-06-14	1,867	1,879	1,864	1,871	33,500	1,871
2022-06-13	1,871	1,882	1,868	1,879	36,500	1,879
2022-06-10	1,870	1,880	1,865	1,871	38,700	1,871
2022-06-09	1,880	1,885	1,872	1,872	28,500	1,872
2022-06-08	1,870	1,884	1,867	1,880	31,100	1,880
2022-06-07	1,870	1,879	1,867	1,870	21,000	1,870
2022-06-06	1,861	1,867	1,858	1,865	36,700	1,865
2022-06-03	1,875	1,879	1,862	1,865	47,800	1,865
2022-06-02	1,889	1,889	1,868	1,874	29,200	1,874
2022-06-01	1,864	1,888	1,864	1,888	44,300	1,888
2022-05-31	1,878	1,884	1,855	1,856	66,900	1,856
2022-05-30	1,885	1,898	1,872	1,876	89,100	1,876
2022-05-27	1,875	1,875	1,853	1,870	39,800	1,870
2022-05-26	1,876	1,882	1,865	1,865	36,800	1,865
2022-05-25	1,877	1,879	1,869	1,872	35,800	1,872
2022-05-24	1,876	1,887	1,865	1,870	40,700	1,870
2022-05-23	1,883	1,896	1,878	1,884	27,100	1,884
2022-05-20	1,886	1,888	1,871	1,877	30,800	1,877
2022-05-19	1,868	1,886	1,861	1,886	37,900	1,886
2022-05-18	1,895	1,898	1,883	1,883	38,100	1,883
2022-05-17	1,884	1,902	1,875	1,900	54,400	1,900
2022-05-16	1,919	1,919	1,878	1,882	47,500	1,882
2022-05-13	1,885	1,910	1,871	1,900	81,300	1,900
2022-05-12	1,887	1,900	1,882	1,885	38,600	1,885
2022-05-11	1,890	1,903	1,883	1,887	69,000	1,887
2022-05-10	1,903	1,912	1,892	1,902	46,100	1,902
2022-05-09	1,920	1,934	1,904	1,909	33,000	1,909
2022-05-06	1,929	1,937	1,918	1,928	43,100	1,928
2022-05-02	1,920	1,928	1,911	1,917	32,900	1,917
2022-04-28	1,890	1,932	1,890	1,932	26,700	1,932
2022-04-27	1,922	1,937	1,883	1,883	81,100	1,883
2022-04-26	1,930	1,949	1,930	1,945	39,000	1,945
2022-04-25	1,920	1,933	1,915	1,930	26,400	1,930
2022-04-22	1,923	1,938	1,915	1,934	33,500	1,934
2022-04-21	1,912	1,932	1,912	1,928	41,400	1,928
2022-04-20	1,891	1,910	1,888	1,905	21,400	1,905
2022-04-19	1,891	1,893	1,881	1,886	26,000	1,886
2022-04-18	1,892	1,897	1,874	1,888	45,700	1,888
2022-04-15	1,901	1,908	1,896	1,896	21,500	1,896
2022-04-14	1,900	1,915	1,900	1,912	18,600	1,912
2022-04-13	1,890	1,908	1,890	1,904	36,900	1,904
2022-04-12	1,901	1,921	1,890	1,893	40,300	1,893
2022-04-11	1,900	1,924	1,900	1,915	44,900	1,915
2022-04-08	1,917	1,921	1,892	1,899	86,700	1,899
2022-04-07	1,930	1,930	1,918	1,923	32,000	1,923
2022-04-06	1,958	1,958	1,935	1,936	44,600	1,936
2022-04-05	1,940	1,961	1,936	1,958	44,200	1,958
2022-04-04	1,933	1,949	1,930	1,942	33,400	1,942
2022-04-01	1,923	1,923	1,903	1,923	49,000	1,923
2022-03-31	1,945	1,949	1,917	1,923	79,900	1,923
2022-03-30	1,988	1,988	1,940	1,961	111,900	1,961
2022-03-29	2,032	2,033	2,015	2,026	176,300	2,026
2022-03-28	2,036	2,042	2,026	2,030	90,400	2,030
2022-03-25	2,034	2,040	2,019	2,020	104,000	2,020
2022-03-24	2,014	2,023	2,007	2,022	52,000	2,022
2022-03-23	2,024	2,025	2,013	2,016	59,300	2,016
2022-03-22	2,028	2,028	2,005	2,011	72,800	2,011
2022-03-18	2,022	2,028	2,006	2,016	87,500	2,016
2022-03-17	2,028	2,030	2,002	2,010	52,400	2,010
2022-03-16	2,024	2,026	2,009	2,009	50,300	2,009
2022-03-15	2,023	2,029	2,014	2,021	33,900	2,021
2022-03-14	2,026	2,030	2,007	2,007	42,400	2,007
2022-03-11	2,005	2,025	2,002	2,016	51,800	2,016
2022-03-10	2,004	2,019	1,995	2,017	61,400	2,017
2022-03-09	1,965	1,977	1,961	1,968	44,400	1,968
2022-03-08	1,994	2,003	1,960	1,972	59,300	1,972
2022-03-07	1,998	2,009	1,989	2,002	59,200	2,002
2022-03-04	2,014	2,025	2,003	2,003	52,800	2,003
2022-03-03	2,023	2,041	2,014	2,023	28,700	2,023
2022-03-02	2,000	2,018	2,000	2,001	42,000	2,001
2022-03-01	2,053	2,055	2,020	2,021	45,300	2,021
2022-02-28	2,032	2,053	2,030	2,053	47,600	2,053
2022-02-25	2,020	2,026	2,008	2,024	30,200	2,024
2022-02-24	2,009	2,027	1,999	2,025	35,200	2,025
2022-02-22	1,999	2,014	1,986	2,011	27,800	2,011
2022-02-21	2,000	2,011	1,990	1,999	22,400	1,999
2022-02-18	2,013	2,017	2,000	2,000	29,300	2,000
2022-02-17	2,029	2,029	1,996	2,013	30,700	2,013
2022-02-16	2,024	2,035	2,014	2,018	32,900	2,018
2022-02-15	2,028	2,040	2,003	2,003	50,200	2,003
2022-02-14	2,044	2,044	2,015	2,018	45,100	2,018
2022-02-10	2,028	2,046	2,018	2,045	41,300	2,045
2022-02-09	2,036	2,036	2,009	2,009	30,600	2,009
2022-02-08	2,023	2,042	2,023	2,039	29,200	2,039
2022-02-07	1,995	2,016	1,993	2,013	30,900	2,013
2022-02-04	2,000	2,011	1,991	2,000	33,600	2,000
2022-02-03	1,977	2,000	1,975	1,993	27,400	1,993
2022-02-02	1,970	1,991	1,957	1,982	29,800	1,982
2022-02-01	1,970	1,974	1,959	1,962	24,400	1,962
2022-01-31	1,955	1,973	1,949	1,972	17,600	1,972
2022-01-28	1,960	1,974	1,947	1,955	27,600	1,955
2022-01-27	1,986	1,986	1,943	1,944	36,400	1,944
2022-01-26	1,989	1,990	1,967	1,977	27,600	1,977
2022-01-25	1,988	1,988	1,971	1,986	31,800	1,986
2022-01-24	1,956	1,986	1,951	1,986	31,800	1,986
2022-01-21	1,954	1,956	1,938	1,956	27,600	1,956
2022-01-20	1,928	1,956	1,928	1,941	21,800	1,941
2022-01-19	1,934	1,943	1,920	1,922	37,300	1,922
2022-01-18	1,970	1,970	1,946	1,947	18,600	1,947
2022-01-17	1,960	1,964	1,948	1,957	15,200	1,957
2022-01-14	1,950	1,960	1,937	1,957	31,100	1,957
2022-01-13	1,965	1,966	1,950	1,950	14,000	1,950
2022-01-12	1,951	1,966	1,948	1,966	16,800	1,966
2022-01-11	1,960	1,964	1,935	1,947	21,000	1,947
2022-01-07	1,966	1,970	1,953	1,954	15,800	1,954
2022-01-06	1,966	1,983	1,955	1,955	23,000	1,955
2022-01-05	1,970	1,988	1,963	1,982	21,100	1,982
2022-01-04	1,962	1,970	1,946	1,962	24,800	1,962

分割・併合履歴： [2016-09-28]1株→0.2株