2109 DM三井製糖ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-02-08	2,020	2,022	2,011	2,011	10,500	2,011
2023-02-07	2,026	2,026	2,016	2,016	9,900	2,016
2023-02-06	2,005	2,020	2,004	2,020	19,700	2,020
2023-02-03	2,011	2,016	2,000	2,000	19,900	2,000
2023-02-02	2,030	2,030	2,015	2,016	16,200	2,016
2023-02-01	2,039	2,039	2,017	2,018	15,600	2,018
2023-01-31	2,020	2,037	2,016	2,032	39,400	2,032
2023-01-30	2,002	2,017	2,001	2,012	43,000	2,012
2023-01-27	1,999	2,003	1,996	2,002	21,100	2,002
2023-01-26	2,004	2,005	1,995	1,996	16,000	1,996
2023-01-25	2,002	2,004	1,992	2,001	22,800	2,001
2023-01-24	2,008	2,008	1,997	2,002	24,700	2,002
2023-01-23	1,999	2,005	1,996	2,000	21,700	2,000
2023-01-20	1,986	1,999	1,986	1,994	15,400	1,994
2023-01-19	1,985	1,989	1,979	1,986	13,000	1,986
2023-01-18	1,985	1,996	1,976	1,985	27,200	1,985
2023-01-17	1,970	1,979	1,965	1,977	18,100	1,977
2023-01-16	1,961	1,970	1,960	1,965	16,100	1,965
2023-01-13	1,971	1,975	1,960	1,967	34,300	1,967
2023-01-12	1,967	1,975	1,963	1,974	16,900	1,974
2023-01-11	1,954	1,967	1,954	1,967	17,600	1,967
2023-01-10	1,970	1,983	1,951	1,954	25,400	1,954
2023-01-06	1,957	1,969	1,949	1,961	35,400	1,961
2023-01-05	1,997	1,999	1,968	1,971	38,000	1,971
2023-01-04	2,022	2,022	1,990	1,997	44,500	1,997

分割・併合履歴： [2016-09-28]1株→0.2株