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
1985-12-2846547546547068,0002,350
1985-12-2747047547047057,0002,350
1985-12-26480480468468127,0002,340
1985-12-25480484475478114,0002,390
1985-12-2447948247648091,0002,400
1985-12-23480484476476149,0002,380
1985-12-2148048547847885,0002,390
1985-12-20485489480480324,0002,400
1985-12-1948649048548696,0002,430
1985-12-18486489480485296,0002,425
1985-12-17499499485490456,0002,450
1985-12-16503503499499104,0002,495
1985-12-13500504498498182,0002,490
1985-12-12500505498498144,0002,490
1985-12-11500506497497140,0002,485
1985-12-10500503494500215,0002,500
1985-12-0951451549849898,0002,490
1985-12-0750051049651096,0002,550
1985-12-0650050549849882,0002,490
1985-12-05501504498499102,0002,495
1985-12-04508508500504130,0002,520
1985-12-03510514500501140,0002,505
1985-12-02500520495519173,0002,595
1985-11-30500500492493267,0002,465
1985-11-29502505495495203,0002,475
1985-11-28495511495497240,0002,485
1985-11-27507507490492494,0002,460
1985-11-26509513506507240,0002,535
1985-11-2550751550751067,0002,550
1985-11-22515528507509158,0002,545
1985-11-21511515501515172,0002,575
1985-11-20528528512520171,0002,600
1985-11-19522540522528171,0002,640
1985-11-1852152952152286,0002,610
1985-11-16522547513539150,0002,695
1985-11-15530530511512173,0002,560
1985-11-14527529510520284,0002,600
1985-11-13540540527532297,0002,660
1985-11-12550550529530232,0002,650
1985-11-11558558543550484,0002,750
1985-11-085605725465542,650,0002,770
1985-11-075205605185601,888,0002,800
1985-11-06530538521521222,0002,605
1985-11-05540540520530148,0002,650
1985-11-02541541530536207,0002,680
1985-11-015285485265351,137,0002,675
1985-10-3150052049952084,0002,600
1985-10-30522528502510183,0002,550
1985-10-29492530485528301,0002,640
1985-10-2849049448749085,0002,450
1985-10-26483490483485130,0002,425
1985-10-25490499485493206,0002,465
1985-10-24513514495495163,0002,475
1985-10-23505512505512117,0002,560
1985-10-22519520501506167,0002,530
1985-10-21520522511512159,0002,560
1985-10-19520524511512121,0002,560
1985-10-18508528508515253,0002,575
1985-10-17510539496519399,0002,595
1985-10-16525535500520340,0002,600
1985-10-15535543521523307,0002,615
1985-10-14549549530530554,0002,650
1985-10-11532544510544404,0002,720
1985-10-09553554530532893,0002,660
1985-10-08525553520540925,0002,700
1985-10-07543543511518283,0002,590
1985-10-05540546525533361,0002,665
1985-10-045205505195461,536,0002,730
1985-10-03471521470504666,0002,520
1985-10-02477490470470209,0002,350
1985-10-01480490475477166,0002,385
1985-09-30485494480490194,0002,450
1985-09-2849049048249094,0002,450
1985-09-27500503490495283,0002,475
1985-09-26490520486500389,0002,500
1985-09-25480480465480516,0002,400
1985-09-24491500480480220,0002,400
1985-09-21481500480490129,0002,450
1985-09-20476490474474210,0002,370
1985-09-19474483472472158,0002,360
1985-09-18485489473473125,0002,365
1985-09-1749849848048089,0002,400
1985-09-13485500475498186,0002,490
1985-09-12500500480485180,0002,425
1985-09-11500510498500178,0002,500
1985-09-10505505500500133,0002,500
1985-09-09527527505506157,0002,530
1985-09-07510525504525134,0002,625
1985-09-06529529510515154,0002,575
1985-09-05502530500530209,0002,650
1985-09-04508514496500182,0002,500
1985-09-03521530501518366,0002,590
1985-09-02542543520525244,0002,625
1985-08-31558558534535245,0002,675
1985-08-305705705305551,273,0002,775
1985-08-295335655245652,135,0002,825
1985-08-285605605235231,559,0002,615
1985-08-274925544885501,264,0002,750
1985-08-26483502480490267,0002,450
1985-08-24475480475479208,0002,395
1985-08-23456464450450235,0002,250
1985-08-22460461450455180,0002,275
1985-08-21476477460461138,0002,305
1985-08-20450475450470132,0002,350
1985-08-1944946044945569,0002,275
1985-08-17450456445447188,0002,235
1985-08-16465465450450150,0002,250
1985-08-15469469458460169,0002,300
1985-08-14472472464465109,0002,325
1985-08-1347647646947265,0002,360
1985-08-1246546646546645,0002,330
1985-08-09471489461489154,0002,445
1985-08-08464470460463122,0002,315
1985-08-07467479461462122,0002,310
1985-08-06504504480482153,0002,410
1985-08-05510510495505342,0002,525
1985-08-03469508467486418,0002,430
1985-08-02453469443468158,0002,340
1985-08-01436450436440123,0002,200
1985-07-31430430420430108,0002,150
1985-07-30436436425430163,0002,150
1985-07-29440450431431174,0002,155
1985-07-2745045645045099,0002,250
1985-07-26450468450450167,0002,250
1985-07-25456469450450236,0002,250
1985-07-24440449438447158,0002,235
1985-07-23431448430430246,0002,150
1985-07-22440440429429212,0002,145
1985-07-20450450429437315,0002,185
1985-07-19452454445446187,0002,230
1985-07-18457460454454206,0002,270
1985-07-17464480460460158,0002,300
1985-07-16451470450455212,0002,275
1985-07-15465470450451210,0002,255
1985-07-12477480465465219,0002,325
1985-07-11480487475475213,0002,375
1985-07-10488490475475291,0002,375
1985-07-09499500480490224,0002,450
1985-07-08530532498500243,0002,500
1985-07-06529540529529336,0002,645
1985-07-05520530520524529,0002,620
1985-07-04521521508510608,0002,550
1985-07-03467496467490448,0002,450
1985-07-02479480470471396,0002,355
1985-07-01485492476478316,0002,390
1985-06-2948549148549080,0002,450
1985-06-28479510479490230,0002,450
1985-06-27497498465472347,0002,360
1985-06-26500501495495631,0002,475
1985-06-25505510500500187,0002,500
1985-06-24515516501503110,0002,515
1985-06-2251151650851297,0002,560
1985-06-21514515505511130,0002,555
1985-06-20526526503504257,0002,520
1985-06-19504531500516298,0002,580
1985-06-18521525492495334,0002,475
1985-06-17535540521526185,0002,630
1985-06-15541542531531105,0002,655
1985-06-14543543531536159,0002,680
1985-06-13556556536536172,0002,680
1985-06-12534555534546291,0002,730
1985-06-11548548531531178,0002,655
1985-06-10530538530538163,0002,690
1985-06-07545549530531371,0002,655
1985-06-06541553539540206,0002,700
1985-06-05545555543545158,0002,725
1985-06-04539561538545237,0002,725
1985-06-03550555541541380,0002,705
1985-06-01550557550550206,0002,750
1985-05-31562579552554209,0002,770
1985-05-30568570551552263,0002,760
1985-05-29565585562565361,0002,825
1985-05-28580580559561383,0002,805
1985-05-27590590572573243,0002,865
1985-05-25596600590595406,0002,975
1985-05-24569593568589186,0002,945
1985-05-23564566555560489,0002,800
1985-05-22590590570574239,0002,870
1985-05-21590611570580302,0002,900
1985-05-20625625590590370,0002,950
1985-05-18600622600618930,0003,090
1985-05-17580610578585693,0002,925
1985-05-16580600570571532,0002,855
1985-05-156226265805801,115,0002,900
1985-05-145946355806122,760,0003,060
1985-05-135476005365951,012,0002,975
1985-05-10545546535541265,0002,705
1985-05-09535546530535298,0002,675
1985-05-08528549528530187,0002,650
1985-05-07541543528528251,0002,640
1985-05-04550550537540194,0002,700
1985-05-02551559540546327,0002,730
1985-05-01548550520521441,0002,605
1985-04-30550554540548206,0002,740
1985-04-27550550540542180,0002,710
1985-04-26550560540540429,0002,700
1985-04-25568568545545261,0002,725
1985-04-24548565546565289,0002,825
1985-04-23543580543546409,0002,730
1985-04-22570588550550300,0002,750
1985-04-20576592570570378,0002,850
1985-04-19536575531555682,0002,775
1985-04-185755785125261,194,0002,630
1985-04-17600605580580491,0002,900
1985-04-16621621571619701,0003,095
1985-04-15632646631631303,0003,155
1985-04-12635649632646662,0003,230
1985-04-116596596286391,187,0003,195
1985-04-106986996496491,714,0003,245
1985-04-096697066636783,326,0003,390
1985-04-08674675654668581,0003,340
1985-04-06670675655675686,0003,375
1985-04-056856896516641,297,0003,320
1985-04-046897096686753,870,0003,375
1985-04-0366069965568010,619,0003,400
1985-04-026206526106383,908,0003,190
1985-04-01613620596610744,0003,050
1985-03-30600606585593430,0002,965
1985-03-296206295835991,117,0002,995
1985-03-286396406106151,638,0003,075
1985-03-276106405906255,698,0003,125
1985-03-265235805185801,519,0002,900
1985-03-25549549521523529,0002,615
1985-03-23510545506540606,0002,700
1985-03-22530540510510620,0002,550
1985-03-20548550530535597,0002,675
1985-03-19547555547548276,0002,740
1985-03-18555569550556451,0002,780
1985-03-16544574540570464,0002,850
1985-03-15563565542542529,0002,710
1985-03-14559577553563570,0002,815
1985-03-13577580550552682,0002,760
1985-03-12601601572580934,0002,900
1985-03-116186305915951,661,0002,975
1985-03-085676145626081,463,0003,040
1985-03-07599600572572470,0002,860
1985-03-066096235805911,901,0002,955
1985-03-055506155406101,548,0003,050
1985-03-04584588560560518,0002,800
1985-03-02586600571588624,0002,940
1985-03-016006205805801,359,0002,900
1985-02-286206245826001,360,0003,000
1985-02-276116446116252,283,0003,125
1985-02-266406456106102,823,0003,050
1985-02-256426586256302,532,0003,150
1985-02-236606646306324,501,0003,160
1985-02-226016405776406,145,0003,200
1985-02-216106255805914,618,0002,955
1985-02-205706035525904,695,0002,950
1985-02-195996135705904,926,0002,950
1985-02-185806055725909,073,0002,950
1985-02-164805504755502,612,0002,750
1985-02-15511511481482968,0002,410
1985-02-145095134914911,323,0002,455
1985-02-135255355065152,233,0002,575
1985-02-125445495205253,653,0002,625
1985-02-084955484905189,944,0002,590
1985-02-074204954204955,080,0002,475
1985-02-06429434413420853,0002,100
1985-02-05444444411434783,0002,170
1985-02-04411450411440955,0002,200
1985-02-02416420406410782,0002,050
1985-02-014504554204201,346,0002,100
1985-01-314654874304302,533,0002,150
1985-01-304254904054706,853,0002,350
1985-01-294754794204355,868,0002,175
1985-01-2847250044748010,835,0002,400
1985-01-263554323554327,802,0002,160
1985-01-2534036533835212,317,0001,760
1985-01-2429233029133011,849,0001,650
1985-01-232852952852878,893,0001,435
1985-01-222682872662815,866,0001,405
1985-01-212692732662683,083,0001,340
1985-01-192622682602661,761,0001,330
1985-01-182552642522622,117,0001,310
1985-01-17248255245251672,0001,255
1985-01-16242245242243115,0001,215
1985-01-14236247236237274,0001,185
1985-01-11244249240241340,0001,205
1985-01-10235245234239398,0001,195
1985-01-09228232228232322,0001,160
1985-01-08230232228228251,0001,140
1985-01-0723123223123259,0001,160
1985-01-0523223423123141,0001,155
1985-01-0423123523123189,0001,155

分割・併合履歴 : [2016-09-28]1株→0.2株