2109 DM三井製糖ホールディングス(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	142	144	142	144	52,000	720
1983-12-27	142	143	141	143	66,000	715
1983-12-26	143	144	142	142	49,000	710
1983-12-24	141	143	140	143	50,000	715
1983-12-23	143	144	141	141	53,000	705
1983-12-22	141	142	140	141	53,000	705
1983-12-21	137	141	135	141	108,000	705
1983-12-20	136	140	136	138	67,000	690
1983-12-19	136	138	136	138	30,000	690
1983-12-17	138	138	137	137	16,000	685
1983-12-16	138	140	137	138	33,000	690
1983-12-15	141	142	139	139	40,000	695
1983-12-14	140	141	140	140	38,000	700
1983-12-13	142	144	140	140	101,000	700
1983-12-12	142	142	141	141	46,000	705
1983-12-09	140	142	139	139	132,000	695
1983-12-08	133	139	133	139	72,000	695
1983-12-07	133	134	131	132	214,000	660
1983-12-06	133	138	132	133	161,000	665
1983-12-05	135	135	133	133	77,000	665
1983-12-03	133	140	133	139	21,000	695
1983-12-02	135	135	131	132	76,000	660
1983-12-01	134	135	133	135	9,000	675
1983-11-30	135	135	133	133	20,000	665
1983-11-29	131	134	130	131	52,000	655
1983-11-28	135	135	133	133	88,000	665
1983-11-26	135	136	134	134	61,000	670
1983-11-25	135	136	134	134	123,000	670
1983-11-24	139	140	134	134	79,000	670
1983-11-22	139	140	139	140	14,000	700
1983-11-21	137	138	136	138	27,000	690
1983-11-19	136	136	136	136	11,000	680
1983-11-18	136	139	135	136	73,000	680
1983-11-17	137	137	136	136	75,000	680
1983-11-16	138	138	137	138	20,000	690
1983-11-15	140	140	138	138	27,000	690
1983-11-14	138	140	137	140	59,000	700
1983-11-11	139	139	138	138	69,000	690
1983-11-10	140	140	138	139	48,000	695
1983-11-09	139	139	139	139	17,000	695
1983-11-08	138	140	138	139	21,000	695
1983-11-07	138	140	138	140	33,000	700
1983-11-05	138	138	138	138	18,000	690
1983-11-04	138	140	138	138	10,000	690
1983-11-02	140	140	137	137	78,000	685
1983-11-01	139	140	139	140	18,000	700
1983-10-31	140	140	139	139	26,000	695
1983-10-29	139	139	138	139	45,000	695
1983-10-28	140	140	139	139	58,000	695
1983-10-27	142	142	140	140	32,000	700
1983-10-26	140	142	139	142	69,000	710
1983-10-25	140	142	140	142	22,000	710
1983-10-24	140	143	139	143	106,000	715
1983-10-22	145	145	143	143	9,000	715
1983-10-21	143	146	142	142	57,000	710
1983-10-20	143	145	143	143	29,000	715
1983-10-19	145	145	142	142	33,000	710
1983-10-18	146	146	145	145	26,000	725
1983-10-17	146	146	145	146	26,000	730
1983-10-15	145	150	145	150	32,000	750
1983-10-14	145	145	145	145	67,000	725
1983-10-13	145	145	143	145	24,000	725
1983-10-11	145	149	145	145	28,000	725
1983-10-07	143	145	143	143	10,000	715
1983-10-06	145	147	142	147	41,000	735
1983-10-05	143	143	142	142	8,000	710
1983-10-04	144	145	141	141	32,000	705
1983-10-03	143	145	142	145	19,000	725
1983-10-01	143	143	143	143	8,000	715
1983-09-30	145	145	141	141	42,000	705
1983-09-29	148	149	148	149	9,000	745
1983-09-28	150	150	150	150	5,000	750
1983-09-27	142	148	142	148	49,000	740
1983-09-26	144	144	141	141	61,000	705
1983-09-24	144	144	144	144	12,000	720
1983-09-22	148	148	145	145	32,000	725
1983-09-21	145	148	143	148	107,000	740
1983-09-20	143	145	142	143	74,000	715
1983-09-19	149	149	140	144	102,000	720
1983-09-17	151	153	148	148	41,000	740
1983-09-16	152	152	151	151	8,000	755
1983-09-14	154	154	150	150	145,000	750
1983-09-13	153	155	152	153	39,000	765
1983-09-12	152	155	152	153	81,000	765
1983-09-09	148	152	148	150	68,000	750
1983-09-08	150	150	148	148	45,000	740
1983-09-07	150	150	145	148	37,000	740
1983-09-06	145	145	144	145	34,000	725
1983-09-05	143	144	143	143	28,000	715
1983-09-03	143	145	143	143	15,000	715
1983-09-02	145	145	144	144	43,000	720
1983-09-01	143	145	143	145	57,000	725
1983-08-31	142	145	141	145	36,000	725
1983-08-30	145	145	145	145	11,000	725
1983-08-29	141	141	141	141	10,000	705
1983-08-27	141	142	140	141	39,000	705
1983-08-26	141	142	141	141	57,000	705
1983-08-25	142	145	141	141	69,000	705
1983-08-24	141	142	141	141	44,000	705
1983-08-23	145	145	143	143	41,000	715
1983-08-22	146	147	143	145	63,000	725
1983-08-20	146	147	145	146	23,000	730
1983-08-19	147	148	145	145	53,000	725
1983-08-18	148	148	147	147	69,000	735
1983-08-17	150	152	149	149	28,000	745
1983-08-16	148	153	148	148	23,000	740
1983-08-15	150	150	148	148	12,000	740
1983-08-12	150	153	146	153	106,000	765
1983-08-11	148	154	148	153	98,000	765
1983-08-10	158	158	146	146	77,000	730
1983-08-09	159	159	153	158	154,000	790
1983-08-08	153	160	153	160	102,000	800
1983-08-06	155	158	152	152	111,000	760
1983-08-05	158	158	156	156	95,000	780
1983-08-04	158	159	156	157	44,000	785
1983-08-03	160	160	156	156	101,000	780
1983-08-02	159	160	156	159	172,000	795
1983-08-01	156	160	156	156	96,000	780
1983-07-30	158	158	155	155	103,000	775
1983-07-29	159	159	155	155	142,000	775
1983-07-28	159	163	152	158	378,000	790
1983-07-27	151	175	151	169	830,000	845
1983-07-26	151	155	151	151	100,000	755
1983-07-25	155	155	151	155	32,000	775
1983-07-23	155	155	150	150	141,000	750
1983-07-22	150	150	144	148	74,000	740
1983-07-21	146	151	146	150	145,000	750
1983-07-20	148	150	139	145	332,000	725
1983-07-19	150	150	141	143	70,000	715
1983-07-18	142	145	142	145	58,000	725
1983-07-15	140	142	138	140	62,000	700
1983-07-14	139	145	139	145	30,000	725
1983-07-13	140	140	139	139	37,000	695
1983-07-12	142	145	140	140	48,000	700
1983-07-11	140	142	140	141	28,000	705
1983-07-09	143	143	140	140	14,000	700
1983-07-08	144	144	139	139	15,000	695
1983-07-07	142	150	142	149	93,000	745
1983-07-06	145	147	145	145	40,000	725
1983-07-05	145	147	144	147	50,000	735
1983-07-04	150	151	145	145	59,000	725
1983-07-02	151	151	147	147	165,000	735
1983-07-01	137	140	136	136	35,000	680
1983-06-30	136	138	136	136	32,000	680
1983-06-29	138	138	137	138	37,000	690
1983-06-28	138	140	138	139	57,000	695
1983-06-27	140	140	137	138	29,000	690
1983-06-25	136	136	136	136	34,000	680
1983-06-24	140	140	138	138	17,000	690
1983-06-23	136	138	136	138	78,000	690
1983-06-22	140	140	135	136	65,000	680
1983-06-21	140	140	140	140	10,000	700
1983-06-20	140	141	140	140	69,000	700
1983-06-17	141	141	140	140	90,000	700
1983-06-16	143	143	141	141	23,000	705
1983-06-15	143	145	140	141	86,000	705
1983-06-14	145	145	143	144	46,000	720
1983-06-13	146	149	145	145	48,000	725
1983-06-11	149	149	146	146	24,000	730
1983-06-10	150	151	146	146	72,000	730
1983-06-09	150	151	150	151	39,000	755
1983-06-08	150	153	150	150	57,000	750
1983-06-07	157	157	150	150	179,000	750
1983-06-06	156	160	155	157	162,000	785
1983-06-04	165	165	154	155	284,000	775
1983-06-03	146	151	145	150	43,000	750
1983-06-02	149	150	145	145	304,000	725
1983-06-01	150	150	145	149	95,000	745
1983-05-31	152	154	141	145	198,000	725
1983-05-30	156	159	151	151	322,000	755
1983-05-28	154	158	151	154	115,000	770
1983-05-27	155	158	155	158	194,000	790
1983-05-26	158	158	156	156	99,000	780
1983-05-25	161	164	158	158	319,000	790
1983-05-24	159	159	155	159	191,000	795
1983-05-23	162	162	153	157	181,000	785
1983-05-20	166	166	160	160	200,000	800
1983-05-19	173	173	166	169	628,000	845
1983-05-18	169	171	165	168	1,585,000	840
1983-05-17	163	166	162	165	708,000	825
1983-05-16	163	164	159	159	346,000	795
1983-05-14	164	164	160	162	510,000	810
1983-05-13	162	166	160	160	1,891,000	800
1983-05-12	158	160	155	157	549,000	785
1983-05-11	151	163	151	156	1,671,000	780
1983-05-10	146	155	146	151	1,233,000	755
1983-05-09	145	148	145	146	160,000	730
1983-05-07	146	147	144	147	346,000	735
1983-05-06	143	147	141	141	320,000	705
1983-05-04	140	140	138	140	82,000	700
1983-05-02	138	140	138	140	14,000	700
1983-04-30	140	140	138	138	21,000	690
1983-04-28	138	143	138	139	172,000	695
1983-04-27	145	146	141	143	159,000	715
1983-04-26	138	148	138	147	512,000	735
1983-04-25	138	140	137	138	92,000	690
1983-04-23	138	138	136	136	73,000	680
1983-04-22	140	140	138	140	248,000	700
1983-04-21	138	141	137	140	464,000	700
1983-04-20	133	142	133	141	512,000	705
1983-04-19	132	133	131	132	79,000	660
1983-04-18	132	132	130	131	49,000	655
1983-04-15	132	133	130	130	123,000	650
1983-04-14	131	132	130	131	57,000	655
1983-04-13	130	131	130	131	78,000	655
1983-04-12	130	131	130	130	82,000	650
1983-04-11	130	130	130	130	50,000	650
1983-04-09	130	130	130	130	12,000	650
1983-04-08	131	131	129	131	73,000	655
1983-04-07	132	133	130	130	53,000	650
1983-04-06	132	133	131	133	63,000	665
1983-04-05	131	132	131	132	44,000	660
1983-04-04	131	133	131	131	52,000	655
1983-04-02	131	133	130	133	82,000	665
1983-04-01	130	131	129	130	110,000	650
1983-03-31	130	131	125	130	208,000	650
1983-03-30	122	130	122	130	71,000	650
1983-03-29	120	121	120	120	13,000	600
1983-03-28	120	120	118	120	18,000	600
1983-03-26	120	120	118	118	37,000	590
1983-03-25	118	119	118	118	50,000	590
1983-03-24	119	119	118	118	26,000	590
1983-03-22	120	120	118	118	76,000	590
1983-03-18	119	119	119	119	26,000	595
1983-03-17	119	120	118	118	63,000	590
1983-03-16	120	120	118	120	54,000	600
1983-03-15	121	122	120	120	39,000	600
1983-03-14	121	122	121	122	25,000	610
1983-03-12	125	125	121	122	42,000	610
1983-03-11	122	123	121	121	49,000	605
1983-03-10	122	122	121	122	32,000	610
1983-03-09	122	122	122	122	22,000	610
1983-03-08	122	122	121	122	62,000	610
1983-03-07	122	122	121	121	13,000	605
1983-03-05	120	121	120	121	43,000	605
1983-03-04	126	126	120	121	92,000	605
1983-03-03	125	127	125	127	50,000	635
1983-03-02	127	127	125	125	16,000	625
1983-03-01	129	129	128	128	19,000	640
1983-02-28	131	133	128	130	46,000	650
1983-02-26	128	130	127	130	71,000	650
1983-02-25	127	129	127	128	98,000	640
1983-02-24	126	127	125	125	48,000	625
1983-02-23	128	128	126	126	28,000	630
1983-02-22	129	129	126	128	138,000	640
1983-02-21	129	129	129	129	40,000	645
1983-02-18	130	133	128	128	258,000	640
1983-02-17	127	130	126	130	91,000	650
1983-02-16	127	129	127	128	65,000	640
1983-02-15	129	129	127	127	21,000	635
1983-02-14	127	128	126	127	34,000	635
1983-02-12	125	127	124	126	29,000	630
1983-02-10	125	127	121	124	70,000	620
1983-02-09	127	127	125	125	68,000	625
1983-02-08	128	129	127	127	67,000	635
1983-02-07	128	130	127	127	47,000	635
1983-02-04	129	132	127	127	171,000	635
1983-02-03	129	129	127	127	35,000	635
1983-02-02	126	129	126	127	58,000	635
1983-02-01	127	128	126	126	83,000	630
1983-01-31	130	130	127	127	152,000	635
1983-01-29	127	131	126	126	260,000	630
1983-01-28	120	125	117	125	63,000	625
1983-01-27	118	120	117	120	50,000	600
1983-01-26	119	119	117	117	40,000	585
1983-01-25	117	119	117	119	19,000	595
1983-01-24	120	120	118	118	16,000	590
1983-01-22	119	120	118	118	14,000	590
1983-01-21	119	119	117	117	72,000	585
1983-01-20	120	121	118	118	209,000	590
1983-01-19	119	121	119	121	29,000	605
1983-01-18	122	122	119	119	88,000	595
1983-01-17	120	121	119	120	69,000	600
1983-01-14	118	121	117	120	56,000	600
1983-01-13	120	121	119	119	105,000	595
1983-01-12	121	121	120	120	51,000	600
1983-01-11	120	121	120	120	81,000	600
1983-01-10	123	123	120	120	41,000	600
1983-01-08	120	122	120	120	29,000	600
1983-01-07	121	125	119	120	348,000	600
1983-01-06	116	119	116	119	151,000	595
1983-01-05	116	117	115	116	47,000	580
1983-01-04	115	117	115	117	17,000	585

分割・併合履歴： [2016-09-28]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31