2109 DM三井製糖ホールディングス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	465	475	465	470	68,000	2,350
1985-12-27	470	475	470	470	57,000	2,350
1985-12-26	480	480	468	468	127,000	2,340
1985-12-25	480	484	475	478	114,000	2,390
1985-12-24	479	482	476	480	91,000	2,400
1985-12-23	480	484	476	476	149,000	2,380
1985-12-21	480	485	478	478	85,000	2,390
1985-12-20	485	489	480	480	324,000	2,400
1985-12-19	486	490	485	486	96,000	2,430
1985-12-18	486	489	480	485	296,000	2,425
1985-12-17	499	499	485	490	456,000	2,450
1985-12-16	503	503	499	499	104,000	2,495
1985-12-13	500	504	498	498	182,000	2,490
1985-12-12	500	505	498	498	144,000	2,490
1985-12-11	500	506	497	497	140,000	2,485
1985-12-10	500	503	494	500	215,000	2,500
1985-12-09	514	515	498	498	98,000	2,490
1985-12-07	500	510	496	510	96,000	2,550
1985-12-06	500	505	498	498	82,000	2,490
1985-12-05	501	504	498	499	102,000	2,495
1985-12-04	508	508	500	504	130,000	2,520
1985-12-03	510	514	500	501	140,000	2,505
1985-12-02	500	520	495	519	173,000	2,595
1985-11-30	500	500	492	493	267,000	2,465
1985-11-29	502	505	495	495	203,000	2,475
1985-11-28	495	511	495	497	240,000	2,485
1985-11-27	507	507	490	492	494,000	2,460
1985-11-26	509	513	506	507	240,000	2,535
1985-11-25	507	515	507	510	67,000	2,550
1985-11-22	515	528	507	509	158,000	2,545
1985-11-21	511	515	501	515	172,000	2,575
1985-11-20	528	528	512	520	171,000	2,600
1985-11-19	522	540	522	528	171,000	2,640
1985-11-18	521	529	521	522	86,000	2,610
1985-11-16	522	547	513	539	150,000	2,695
1985-11-15	530	530	511	512	173,000	2,560
1985-11-14	527	529	510	520	284,000	2,600
1985-11-13	540	540	527	532	297,000	2,660
1985-11-12	550	550	529	530	232,000	2,650
1985-11-11	558	558	543	550	484,000	2,750
1985-11-08	560	572	546	554	2,650,000	2,770
1985-11-07	520	560	518	560	1,888,000	2,800
1985-11-06	530	538	521	521	222,000	2,605
1985-11-05	540	540	520	530	148,000	2,650
1985-11-02	541	541	530	536	207,000	2,680
1985-11-01	528	548	526	535	1,137,000	2,675
1985-10-31	500	520	499	520	84,000	2,600
1985-10-30	522	528	502	510	183,000	2,550
1985-10-29	492	530	485	528	301,000	2,640
1985-10-28	490	494	487	490	85,000	2,450
1985-10-26	483	490	483	485	130,000	2,425
1985-10-25	490	499	485	493	206,000	2,465
1985-10-24	513	514	495	495	163,000	2,475
1985-10-23	505	512	505	512	117,000	2,560
1985-10-22	519	520	501	506	167,000	2,530
1985-10-21	520	522	511	512	159,000	2,560
1985-10-19	520	524	511	512	121,000	2,560
1985-10-18	508	528	508	515	253,000	2,575
1985-10-17	510	539	496	519	399,000	2,595
1985-10-16	525	535	500	520	340,000	2,600
1985-10-15	535	543	521	523	307,000	2,615
1985-10-14	549	549	530	530	554,000	2,650
1985-10-11	532	544	510	544	404,000	2,720
1985-10-09	553	554	530	532	893,000	2,660
1985-10-08	525	553	520	540	925,000	2,700
1985-10-07	543	543	511	518	283,000	2,590
1985-10-05	540	546	525	533	361,000	2,665
1985-10-04	520	550	519	546	1,536,000	2,730
1985-10-03	471	521	470	504	666,000	2,520
1985-10-02	477	490	470	470	209,000	2,350
1985-10-01	480	490	475	477	166,000	2,385
1985-09-30	485	494	480	490	194,000	2,450
1985-09-28	490	490	482	490	94,000	2,450
1985-09-27	500	503	490	495	283,000	2,475
1985-09-26	490	520	486	500	389,000	2,500
1985-09-25	480	480	465	480	516,000	2,400
1985-09-24	491	500	480	480	220,000	2,400
1985-09-21	481	500	480	490	129,000	2,450
1985-09-20	476	490	474	474	210,000	2,370
1985-09-19	474	483	472	472	158,000	2,360
1985-09-18	485	489	473	473	125,000	2,365
1985-09-17	498	498	480	480	89,000	2,400
1985-09-13	485	500	475	498	186,000	2,490
1985-09-12	500	500	480	485	180,000	2,425
1985-09-11	500	510	498	500	178,000	2,500
1985-09-10	505	505	500	500	133,000	2,500
1985-09-09	527	527	505	506	157,000	2,530
1985-09-07	510	525	504	525	134,000	2,625
1985-09-06	529	529	510	515	154,000	2,575
1985-09-05	502	530	500	530	209,000	2,650
1985-09-04	508	514	496	500	182,000	2,500
1985-09-03	521	530	501	518	366,000	2,590
1985-09-02	542	543	520	525	244,000	2,625
1985-08-31	558	558	534	535	245,000	2,675
1985-08-30	570	570	530	555	1,273,000	2,775
1985-08-29	533	565	524	565	2,135,000	2,825
1985-08-28	560	560	523	523	1,559,000	2,615
1985-08-27	492	554	488	550	1,264,000	2,750
1985-08-26	483	502	480	490	267,000	2,450
1985-08-24	475	480	475	479	208,000	2,395
1985-08-23	456	464	450	450	235,000	2,250
1985-08-22	460	461	450	455	180,000	2,275
1985-08-21	476	477	460	461	138,000	2,305
1985-08-20	450	475	450	470	132,000	2,350
1985-08-19	449	460	449	455	69,000	2,275
1985-08-17	450	456	445	447	188,000	2,235
1985-08-16	465	465	450	450	150,000	2,250
1985-08-15	469	469	458	460	169,000	2,300
1985-08-14	472	472	464	465	109,000	2,325
1985-08-13	476	476	469	472	65,000	2,360
1985-08-12	465	466	465	466	45,000	2,330
1985-08-09	471	489	461	489	154,000	2,445
1985-08-08	464	470	460	463	122,000	2,315
1985-08-07	467	479	461	462	122,000	2,310
1985-08-06	504	504	480	482	153,000	2,410
1985-08-05	510	510	495	505	342,000	2,525
1985-08-03	469	508	467	486	418,000	2,430
1985-08-02	453	469	443	468	158,000	2,340
1985-08-01	436	450	436	440	123,000	2,200
1985-07-31	430	430	420	430	108,000	2,150
1985-07-30	436	436	425	430	163,000	2,150
1985-07-29	440	450	431	431	174,000	2,155
1985-07-27	450	456	450	450	99,000	2,250
1985-07-26	450	468	450	450	167,000	2,250
1985-07-25	456	469	450	450	236,000	2,250
1985-07-24	440	449	438	447	158,000	2,235
1985-07-23	431	448	430	430	246,000	2,150
1985-07-22	440	440	429	429	212,000	2,145
1985-07-20	450	450	429	437	315,000	2,185
1985-07-19	452	454	445	446	187,000	2,230
1985-07-18	457	460	454	454	206,000	2,270
1985-07-17	464	480	460	460	158,000	2,300
1985-07-16	451	470	450	455	212,000	2,275
1985-07-15	465	470	450	451	210,000	2,255
1985-07-12	477	480	465	465	219,000	2,325
1985-07-11	480	487	475	475	213,000	2,375
1985-07-10	488	490	475	475	291,000	2,375
1985-07-09	499	500	480	490	224,000	2,450
1985-07-08	530	532	498	500	243,000	2,500
1985-07-06	529	540	529	529	336,000	2,645
1985-07-05	520	530	520	524	529,000	2,620
1985-07-04	521	521	508	510	608,000	2,550
1985-07-03	467	496	467	490	448,000	2,450
1985-07-02	479	480	470	471	396,000	2,355
1985-07-01	485	492	476	478	316,000	2,390
1985-06-29	485	491	485	490	80,000	2,450
1985-06-28	479	510	479	490	230,000	2,450
1985-06-27	497	498	465	472	347,000	2,360
1985-06-26	500	501	495	495	631,000	2,475
1985-06-25	505	510	500	500	187,000	2,500
1985-06-24	515	516	501	503	110,000	2,515
1985-06-22	511	516	508	512	97,000	2,560
1985-06-21	514	515	505	511	130,000	2,555
1985-06-20	526	526	503	504	257,000	2,520
1985-06-19	504	531	500	516	298,000	2,580
1985-06-18	521	525	492	495	334,000	2,475
1985-06-17	535	540	521	526	185,000	2,630
1985-06-15	541	542	531	531	105,000	2,655
1985-06-14	543	543	531	536	159,000	2,680
1985-06-13	556	556	536	536	172,000	2,680
1985-06-12	534	555	534	546	291,000	2,730
1985-06-11	548	548	531	531	178,000	2,655
1985-06-10	530	538	530	538	163,000	2,690
1985-06-07	545	549	530	531	371,000	2,655
1985-06-06	541	553	539	540	206,000	2,700
1985-06-05	545	555	543	545	158,000	2,725
1985-06-04	539	561	538	545	237,000	2,725
1985-06-03	550	555	541	541	380,000	2,705
1985-06-01	550	557	550	550	206,000	2,750
1985-05-31	562	579	552	554	209,000	2,770
1985-05-30	568	570	551	552	263,000	2,760
1985-05-29	565	585	562	565	361,000	2,825
1985-05-28	580	580	559	561	383,000	2,805
1985-05-27	590	590	572	573	243,000	2,865
1985-05-25	596	600	590	595	406,000	2,975
1985-05-24	569	593	568	589	186,000	2,945
1985-05-23	564	566	555	560	489,000	2,800
1985-05-22	590	590	570	574	239,000	2,870
1985-05-21	590	611	570	580	302,000	2,900
1985-05-20	625	625	590	590	370,000	2,950
1985-05-18	600	622	600	618	930,000	3,090
1985-05-17	580	610	578	585	693,000	2,925
1985-05-16	580	600	570	571	532,000	2,855
1985-05-15	622	626	580	580	1,115,000	2,900
1985-05-14	594	635	580	612	2,760,000	3,060
1985-05-13	547	600	536	595	1,012,000	2,975
1985-05-10	545	546	535	541	265,000	2,705
1985-05-09	535	546	530	535	298,000	2,675
1985-05-08	528	549	528	530	187,000	2,650
1985-05-07	541	543	528	528	251,000	2,640
1985-05-04	550	550	537	540	194,000	2,700
1985-05-02	551	559	540	546	327,000	2,730
1985-05-01	548	550	520	521	441,000	2,605
1985-04-30	550	554	540	548	206,000	2,740
1985-04-27	550	550	540	542	180,000	2,710
1985-04-26	550	560	540	540	429,000	2,700
1985-04-25	568	568	545	545	261,000	2,725
1985-04-24	548	565	546	565	289,000	2,825
1985-04-23	543	580	543	546	409,000	2,730
1985-04-22	570	588	550	550	300,000	2,750
1985-04-20	576	592	570	570	378,000	2,850
1985-04-19	536	575	531	555	682,000	2,775
1985-04-18	575	578	512	526	1,194,000	2,630
1985-04-17	600	605	580	580	491,000	2,900
1985-04-16	621	621	571	619	701,000	3,095
1985-04-15	632	646	631	631	303,000	3,155
1985-04-12	635	649	632	646	662,000	3,230
1985-04-11	659	659	628	639	1,187,000	3,195
1985-04-10	698	699	649	649	1,714,000	3,245
1985-04-09	669	706	663	678	3,326,000	3,390
1985-04-08	674	675	654	668	581,000	3,340
1985-04-06	670	675	655	675	686,000	3,375
1985-04-05	685	689	651	664	1,297,000	3,320
1985-04-04	689	709	668	675	3,870,000	3,375
1985-04-03	660	699	655	680	10,619,000	3,400
1985-04-02	620	652	610	638	3,908,000	3,190
1985-04-01	613	620	596	610	744,000	3,050
1985-03-30	600	606	585	593	430,000	2,965
1985-03-29	620	629	583	599	1,117,000	2,995
1985-03-28	639	640	610	615	1,638,000	3,075
1985-03-27	610	640	590	625	5,698,000	3,125
1985-03-26	523	580	518	580	1,519,000	2,900
1985-03-25	549	549	521	523	529,000	2,615
1985-03-23	510	545	506	540	606,000	2,700
1985-03-22	530	540	510	510	620,000	2,550
1985-03-20	548	550	530	535	597,000	2,675
1985-03-19	547	555	547	548	276,000	2,740
1985-03-18	555	569	550	556	451,000	2,780
1985-03-16	544	574	540	570	464,000	2,850
1985-03-15	563	565	542	542	529,000	2,710
1985-03-14	559	577	553	563	570,000	2,815
1985-03-13	577	580	550	552	682,000	2,760
1985-03-12	601	601	572	580	934,000	2,900
1985-03-11	618	630	591	595	1,661,000	2,975
1985-03-08	567	614	562	608	1,463,000	3,040
1985-03-07	599	600	572	572	470,000	2,860
1985-03-06	609	623	580	591	1,901,000	2,955
1985-03-05	550	615	540	610	1,548,000	3,050
1985-03-04	584	588	560	560	518,000	2,800
1985-03-02	586	600	571	588	624,000	2,940
1985-03-01	600	620	580	580	1,359,000	2,900
1985-02-28	620	624	582	600	1,360,000	3,000
1985-02-27	611	644	611	625	2,283,000	3,125
1985-02-26	640	645	610	610	2,823,000	3,050
1985-02-25	642	658	625	630	2,532,000	3,150
1985-02-23	660	664	630	632	4,501,000	3,160
1985-02-22	601	640	577	640	6,145,000	3,200
1985-02-21	610	625	580	591	4,618,000	2,955
1985-02-20	570	603	552	590	4,695,000	2,950
1985-02-19	599	613	570	590	4,926,000	2,950
1985-02-18	580	605	572	590	9,073,000	2,950
1985-02-16	480	550	475	550	2,612,000	2,750
1985-02-15	511	511	481	482	968,000	2,410
1985-02-14	509	513	491	491	1,323,000	2,455
1985-02-13	525	535	506	515	2,233,000	2,575
1985-02-12	544	549	520	525	3,653,000	2,625
1985-02-08	495	548	490	518	9,944,000	2,590
1985-02-07	420	495	420	495	5,080,000	2,475
1985-02-06	429	434	413	420	853,000	2,100
1985-02-05	444	444	411	434	783,000	2,170
1985-02-04	411	450	411	440	955,000	2,200
1985-02-02	416	420	406	410	782,000	2,050
1985-02-01	450	455	420	420	1,346,000	2,100
1985-01-31	465	487	430	430	2,533,000	2,150
1985-01-30	425	490	405	470	6,853,000	2,350
1985-01-29	475	479	420	435	5,868,000	2,175
1985-01-28	472	500	447	480	10,835,000	2,400
1985-01-26	355	432	355	432	7,802,000	2,160
1985-01-25	340	365	338	352	12,317,000	1,760
1985-01-24	292	330	291	330	11,849,000	1,650
1985-01-23	285	295	285	287	8,893,000	1,435
1985-01-22	268	287	266	281	5,866,000	1,405
1985-01-21	269	273	266	268	3,083,000	1,340
1985-01-19	262	268	260	266	1,761,000	1,330
1985-01-18	255	264	252	262	2,117,000	1,310
1985-01-17	248	255	245	251	672,000	1,255
1985-01-16	242	245	242	243	115,000	1,215
1985-01-14	236	247	236	237	274,000	1,185
1985-01-11	244	249	240	241	340,000	1,205
1985-01-10	235	245	234	239	398,000	1,195
1985-01-09	228	232	228	232	322,000	1,160
1985-01-08	230	232	228	228	251,000	1,140
1985-01-07	231	232	231	232	59,000	1,160
1985-01-05	232	234	231	231	41,000	1,155
1985-01-04	231	235	231	231	89,000	1,155

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