2109 DM三井製糖ホールディングス(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	475	476	471	471	202,000	2,355
1986-12-26	470	480	467	480	299,000	2,400
1986-12-25	475	478	470	474	462,000	2,370
1986-12-24	475	481	475	480	378,000	2,400
1986-12-23	480	486	478	478	241,000	2,390
1986-12-22	485	486	480	481	211,000	2,405
1986-12-19	490	499	485	485	125,000	2,425
1986-12-18	495	500	480	480	317,000	2,400
1986-12-17	491	510	491	500	211,000	2,500
1986-12-16	480	497	480	494	543,000	2,470
1986-12-15	488	490	478	483	422,000	2,415
1986-12-12	501	510	496	496	168,000	2,480
1986-12-11	515	515	505	510	161,000	2,550
1986-12-10	520	522	515	515	70,000	2,575
1986-12-09	525	525	511	522	109,000	2,610
1986-12-08	519	529	518	529	138,000	2,645
1986-12-06	515	524	510	524	105,000	2,620
1986-12-05	530	530	515	515	353,000	2,575
1986-12-04	520	520	515	515	179,000	2,575
1986-12-03	523	530	515	520	222,000	2,600
1986-12-02	525	530	522	522	99,000	2,610
1986-12-01	530	530	523	526	100,000	2,630
1986-11-29	536	536	522	531	111,000	2,655
1986-11-28	528	550	528	528	132,000	2,640
1986-11-27	525	531	522	523	89,000	2,615
1986-11-26	540	540	523	525	159,000	2,625
1986-11-25	521	550	521	530	137,000	2,650
1986-11-22	536	536	520	520	222,000	2,600
1986-11-21	550	550	532	536	193,000	2,680
1986-11-20	540	550	535	550	171,000	2,750
1986-11-19	555	563	530	530	232,000	2,650
1986-11-18	570	574	551	557	500,000	2,785
1986-11-17	570	575	560	565	1,465,000	2,825
1986-11-14	554	570	543	555	1,832,000	2,775
1986-11-13	543	555	535	555	1,292,000	2,775
1986-11-12	530	552	525	535	830,000	2,675
1986-11-11	525	528	511	511	555,000	2,555
1986-11-10	536	537	510	510	189,000	2,550
1986-11-07	530	548	517	531	1,302,000	2,655
1986-11-06	491	522	486	521	493,000	2,605
1986-11-05	480	493	471	492	191,000	2,460
1986-11-04	490	494	470	473	215,000	2,365
1986-11-01	491	509	487	494	300,000	2,470
1986-10-31	465	502	463	486	848,000	2,430
1986-10-30	463	474	461	465	189,000	2,325
1986-10-29	465	470	460	461	142,000	2,305
1986-10-28	471	476	460	465	76,000	2,325
1986-10-27	478	480	470	470	25,000	2,350
1986-10-25	460	465	455	457	82,000	2,285
1986-10-24	470	480	465	465	132,000	2,325
1986-10-23	460	480	455	475	95,000	2,375
1986-10-22	472	478	456	458	169,000	2,290
1986-10-21	481	481	470	470	80,000	2,350
1986-10-20	485	491	485	488	72,000	2,440
1986-10-17	497	500	485	485	65,000	2,425
1986-10-16	501	510	497	497	75,000	2,485
1986-10-15	525	530	512	520	188,000	2,600
1986-10-14	530	533	518	530	290,000	2,650
1986-10-13	486	525	486	520	388,000	2,600
1986-10-09	520	520	484	484	130,000	2,420
1986-10-08	498	510	474	510	204,000	2,550
1986-10-07	521	541	502	507	240,000	2,535
1986-10-06	555	557	515	522	397,000	2,610
1986-10-04	584	587	548	565	1,018,000	2,825
1986-10-03	510	575	505	575	1,969,000	2,875
1986-10-02	470	530	470	495	618,000	2,475
1986-10-01	466	467	464	465	160,000	2,325
1986-09-30	465	471	460	460	196,000	2,300
1986-09-29	470	470	465	465	143,000	2,325
1986-09-27	465	466	460	460	209,000	2,300
1986-09-26	470	471	460	460	219,000	2,300
1986-09-25	476	480	468	471	252,000	2,355
1986-09-24	479	479	461	466	287,000	2,330
1986-09-22	480	480	471	479	183,000	2,395
1986-09-19	491	493	485	485	151,000	2,425
1986-09-18	494	498	490	490	99,000	2,450
1986-09-17	518	518	480	480	76,000	2,400
1986-09-16	519	524	510	520	384,000	2,600
1986-09-12	465	520	465	520	305,000	2,600
1986-09-11	476	485	459	460	706,000	2,300
1986-09-10	476	482	472	478	128,000	2,390
1986-09-09	481	482	476	476	105,000	2,380
1986-09-08	480	495	480	484	173,000	2,420
1986-09-06	480	490	480	482	115,000	2,410
1986-09-05	482	485	480	480	133,000	2,400
1986-09-04	480	490	480	480	317,000	2,400
1986-09-03	482	494	482	490	71,000	2,450
1986-09-02	471	495	470	495	165,000	2,475
1986-09-01	481	490	471	471	188,000	2,355
1986-08-30	491	491	485	490	85,000	2,450
1986-08-29	490	500	490	491	81,000	2,455
1986-08-28	495	509	490	494	135,000	2,470
1986-08-27	486	496	486	495	182,000	2,475
1986-08-26	496	499	482	486	169,000	2,430
1986-08-25	480	497	480	490	302,000	2,450
1986-08-23	462	488	461	481	165,000	2,405
1986-08-22	475	475	460	460	767,000	2,300
1986-08-21	495	495	472	480	310,000	2,400
1986-08-20	518	518	499	504	277,000	2,520
1986-08-19	530	530	512	524	154,000	2,620
1986-08-18	520	529	512	515	105,000	2,575
1986-08-15	522	535	505	510	559,000	2,550
1986-08-14	535	535	520	527	189,000	2,635
1986-08-13	552	552	525	525	292,000	2,625
1986-08-12	531	560	531	550	45,000	2,750
1986-08-11	530	535	525	525	47,000	2,625
1986-08-08	537	540	530	530	144,000	2,650
1986-08-07	535	540	530	535	147,000	2,675
1986-08-06	550	554	530	530	183,000	2,650
1986-08-05	559	560	540	546	83,000	2,730
1986-08-04	575	575	550	559	118,000	2,795
1986-08-02	559	566	555	565	68,000	2,825
1986-08-01	577	580	555	560	144,000	2,800
1986-07-31	575	575	560	560	229,000	2,800
1986-07-30	580	590	560	565	204,000	2,825
1986-07-29	584	594	581	585	211,000	2,925
1986-07-28	565	580	559	571	520,000	2,855
1986-07-26	580	585	560	560	104,000	2,800
1986-07-25	595	600	561	590	206,000	2,950
1986-07-24	608	614	598	603	152,000	3,015
1986-07-23	613	630	608	608	122,000	3,040
1986-07-22	600	615	600	610	233,000	3,050
1986-07-21	622	630	595	620	308,000	3,100
1986-07-19	621	627	621	621	220,000	3,105
1986-07-18	621	630	620	621	138,000	3,105
1986-07-17	642	645	623	630	373,000	3,150
1986-07-16	641	650	640	645	445,000	3,225
1986-07-15	645	657	641	646	352,000	3,230
1986-07-14	660	660	635	636	246,000	3,180
1986-07-11	630	665	621	621	594,000	3,105
1986-07-10	645	656	618	630	382,000	3,150
1986-07-09	651	659	635	655	565,000	3,275
1986-07-08	662	671	659	660	296,000	3,300
1986-07-07	689	689	668	679	214,000	3,395
1986-07-05	660	690	660	690	271,000	3,450
1986-07-04	680	689	650	670	579,000	3,350
1986-07-03	690	704	685	690	823,000	3,450
1986-07-02	700	708	690	700	753,000	3,500
1986-07-01	720	730	685	693	686,000	3,465
1986-06-30	709	735	696	730	1,204,000	3,650
1986-06-28	718	722	710	719	1,732,000	3,595
1986-06-27	720	750	708	710	8,042,000	3,550
1986-06-26	670	716	669	714	10,213,000	3,570
1986-06-25	660	666	641	650	2,040,000	3,250
1986-06-24	645	667	635	655	5,495,000	3,275
1986-06-23	622	651	619	647	5,879,000	3,235
1986-06-21	609	616	600	602	1,226,000	3,010
1986-06-20	615	615	599	600	1,494,000	3,000
1986-06-19	597	613	586	609	2,079,000	3,045
1986-06-18	580	585	575	577	490,000	2,885
1986-06-17	561	580	561	569	250,000	2,845
1986-06-16	570	573	560	561	229,000	2,805
1986-06-13	580	585	560	560	264,000	2,800
1986-06-12	597	600	570	570	931,000	2,850
1986-06-11	600	603	576	576	1,159,000	2,880
1986-06-10	576	610	575	588	2,543,000	2,940
1986-06-09	580	596	565	596	885,000	2,980
1986-06-07	565	580	561	578	210,000	2,890
1986-06-06	561	570	556	561	280,000	2,805
1986-06-05	580	585	550	560	558,000	2,800
1986-06-04	599	600	576	576	1,584,000	2,880
1986-06-03	597	600	582	585	2,695,000	2,925
1986-06-02	573	604	571	598	4,448,000	2,990
1986-05-31	573	576	561	565	1,702,000	2,825
1986-05-30	545	565	530	565	2,002,000	2,825
1986-05-29	559	565	540	540	1,733,000	2,700
1986-05-28	533	549	530	549	2,264,000	2,745
1986-05-27	523	525	510	519	217,000	2,595
1986-05-26	526	528	521	523	165,000	2,615
1986-05-24	529	529	521	525	345,000	2,625
1986-05-23	520	521	510	521	702,000	2,605
1986-05-22	519	519	510	514	264,000	2,570
1986-05-21	500	504	495	502	185,000	2,510
1986-05-20	506	510	505	505	149,000	2,525
1986-05-19	524	524	510	510	173,000	2,550
1986-05-17	515	520	510	517	251,000	2,585
1986-05-16	510	514	505	506	244,000	2,530
1986-05-15	510	515	500	500	151,000	2,500
1986-05-14	503	503	487	487	158,000	2,435
1986-05-13	506	507	500	503	216,000	2,515
1986-05-12	508	515	505	508	142,000	2,540
1986-05-09	520	521	506	507	372,000	2,535
1986-05-08	520	533	520	521	841,000	2,605
1986-05-07	510	524	510	520	910,000	2,600
1986-05-06	499	507	495	506	240,000	2,530
1986-05-02	485	497	481	497	182,000	2,485
1986-05-01	477	485	477	480	159,000	2,400
1986-04-30	482	490	478	478	95,000	2,390
1986-04-28	479	483	479	482	51,000	2,410
1986-04-26	484	485	476	476	155,000	2,380
1986-04-25	490	499	485	489	121,000	2,445
1986-04-24	491	498	487	489	100,000	2,445
1986-04-23	490	498	489	498	113,000	2,490
1986-04-22	504	504	489	500	316,000	2,500
1986-04-21	503	505	495	500	128,000	2,500
1986-04-19	490	509	489	509	95,000	2,545
1986-04-18	490	495	489	490	175,000	2,450
1986-04-17	489	490	489	489	206,000	2,445
1986-04-16	485	490	485	489	100,000	2,445
1986-04-15	485	485	480	480	122,000	2,400
1986-04-14	490	490	480	480	61,000	2,400
1986-04-11	480	490	480	485	95,000	2,425
1986-04-10	482	489	481	483	73,000	2,415
1986-04-09	486	490	480	480	151,000	2,400
1986-04-08	489	494	485	485	80,000	2,425
1986-04-07	489	495	486	494	68,000	2,470
1986-04-05	490	494	486	489	37,000	2,445
1986-04-04	494	494	485	486	168,000	2,430
1986-04-03	491	500	491	491	55,000	2,455
1986-04-02	515	515	485	485	231,000	2,425
1986-04-01	487	510	485	509	239,000	2,545
1986-03-31	481	490	480	482	205,000	2,410
1986-03-29	490	490	479	480	146,000	2,400
1986-03-28	492	500	485	490	134,000	2,450
1986-03-27	490	510	490	491	188,000	2,455
1986-03-26	477	489	477	483	1,185,000	2,415
1986-03-25	490	495	480	481	274,000	2,405
1986-03-24	485	495	485	490	223,000	2,450
1986-03-22	486	486	476	480	200,000	2,400
1986-03-20	496	496	486	486	264,000	2,430
1986-03-19	487	494	486	491	119,000	2,455
1986-03-18	495	496	485	486	214,000	2,430
1986-03-17	505	515	495	495	301,000	2,475
1986-03-15	507	512	492	505	196,000	2,525
1986-03-14	515	520	509	512	239,000	2,560
1986-03-13	505	515	500	515	212,000	2,575
1986-03-12	521	530	507	507	195,000	2,535
1986-03-11	513	518	505	513	331,000	2,565
1986-03-10	515	515	490	490	249,000	2,450
1986-03-07	519	519	501	505	193,000	2,525
1986-03-06	521	530	517	517	325,000	2,585
1986-03-05	537	547	515	524	1,339,000	2,620
1986-03-04	510	546	507	537	2,629,000	2,685
1986-03-03	500	505	490	505	534,000	2,525
1986-03-01	479	489	479	486	89,000	2,430
1986-02-28	489	492	477	479	302,000	2,395
1986-02-27	481	485	477	485	112,000	2,425
1986-02-26	497	498	470	475	195,000	2,375
1986-02-25	500	500	490	492	213,000	2,460
1986-02-24	470	490	470	490	302,000	2,450
1986-02-22	476	476	470	470	61,000	2,350
1986-02-21	476	477	466	476	185,000	2,380
1986-02-20	480	480	475	475	111,000	2,375
1986-02-19	475	480	473	475	174,000	2,375
1986-02-18	487	492	473	473	124,000	2,365
1986-02-17	490	495	488	488	130,000	2,440
1986-02-15	499	500	491	491	88,000	2,455
1986-02-14	504	504	489	489	258,000	2,445
1986-02-13	490	510	490	504	632,000	2,520
1986-02-12	469	485	468	485	165,000	2,425
1986-02-10	474	474	468	468	172,000	2,340
1986-02-07	475	478	470	471	339,000	2,355
1986-02-06	474	480	472	476	202,000	2,380
1986-02-05	477	477	470	470	166,000	2,350
1986-02-04	475	480	474	475	140,000	2,375
1986-02-03	475	480	472	475	162,000	2,375
1986-02-01	478	485	471	471	184,000	2,355
1986-01-31	470	480	470	477	148,000	2,385
1986-01-30	475	480	470	470	121,000	2,350
1986-01-29	475	490	475	475	160,000	2,375
1986-01-28	482	487	476	476	112,000	2,380
1986-01-27	477	485	476	481	70,000	2,405
1986-01-25	484	484	477	478	71,000	2,390
1986-01-24	477	489	477	480	95,000	2,400
1986-01-23	485	485	475	477	227,000	2,385
1986-01-22	490	491	478	481	160,000	2,405
1986-01-21	495	505	481	481	147,000	2,405
1986-01-20	515	515	492	505	127,000	2,525
1986-01-18	490	515	490	515	101,000	2,575
1986-01-17	479	489	476	485	191,000	2,425
1986-01-16	483	485	477	477	140,000	2,385
1986-01-14	480	489	475	476	241,000	2,380
1986-01-13	490	490	480	480	110,000	2,400
1986-01-10	501	509	487	490	146,000	2,450
1986-01-09	518	525	500	500	627,000	2,500
1986-01-08	495	514	490	508	418,000	2,540
1986-01-07	482	500	482	485	182,000	2,425
1986-01-06	468	484	468	480	70,000	2,400
1986-01-04	470	470	466	470	93,000	2,350

分割・併合履歴： [2016-09-28]1株→0.2株