2109 DM三井製糖ホールディングス(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	490	506	490	500	53,000	2,500
1987-12-26	535	535	515	515	98,000	2,575
1987-12-25	530	535	517	535	108,000	2,675
1987-12-24	530	540	530	530	202,000	2,650
1987-12-23	531	535	518	518	121,000	2,590
1987-12-22	549	549	530	530	75,000	2,650
1987-12-21	547	550	533	550	142,000	2,750
1987-12-18	525	544	515	540	197,000	2,700
1987-12-17	540	543	516	525	101,000	2,625
1987-12-16	550	550	530	543	103,000	2,715
1987-12-15	515	550	510	550	427,000	2,750
1987-12-14	511	530	510	510	44,000	2,550
1987-12-11	520	530	520	520	109,000	2,600
1987-12-10	526	538	526	531	121,000	2,655
1987-12-09	534	545	526	526	144,000	2,630
1987-12-08	534	547	530	535	88,000	2,675
1987-12-07	548	550	531	544	103,000	2,720
1987-12-05	536	550	536	545	152,000	2,725
1987-12-04	549	558	531	533	292,000	2,665
1987-12-03	530	570	525	550	825,000	2,750
1987-12-02	510	520	510	520	72,000	2,600
1987-12-01	501	518	499	503	111,000	2,515
1987-11-30	520	520	501	501	95,000	2,505
1987-11-28	521	521	505	520	44,000	2,600
1987-11-27	509	519	496	496	224,000	2,480
1987-11-26	529	530	518	520	65,000	2,600
1987-11-25	524	529	510	529	99,000	2,645
1987-11-24	515	524	515	524	48,000	2,620
1987-11-20	505	519	505	511	100,000	2,555
1987-11-19	522	522	505	515	89,000	2,575
1987-11-18	525	525	515	520	78,000	2,600
1987-11-17	530	530	517	520	80,000	2,600
1987-11-16	530	535	521	530	96,000	2,650
1987-11-13	525	525	510	515	311,000	2,575
1987-11-12	500	505	490	503	69,000	2,515
1987-11-11	490	490	457	457	229,000	2,285
1987-11-10	510	520	497	499	318,000	2,495
1987-11-09	510	530	510	520	124,000	2,600
1987-11-07	504	515	504	506	64,000	2,530
1987-11-06	513	514	506	514	85,000	2,570
1987-11-05	515	515	503	514	91,000	2,570
1987-11-04	519	519	501	515	76,000	2,575
1987-11-02	519	520	500	519	43,000	2,595
1987-10-31	511	520	496	520	94,000	2,600
1987-10-30	500	503	499	501	64,000	2,505
1987-10-29	502	505	496	496	98,000	2,480
1987-10-28	520	520	500	501	144,000	2,505
1987-10-27	490	520	490	520	115,000	2,600
1987-10-26	515	520	490	490	172,000	2,450
1987-10-24	520	530	515	516	89,000	2,580
1987-10-23	506	530	506	516	149,000	2,580
1987-10-22	540	540	525	535	225,000	2,675
1987-10-21	500	520	500	500	305,000	2,500
1987-10-20	460	460	460	460	158,000	2,300
1987-10-19	551	570	551	560	110,000	2,800
1987-10-16	560	580	560	575	117,000	2,875
1987-10-15	579	579	570	570	110,000	2,850
1987-10-14	574	590	567	579	275,000	2,895
1987-10-13	565	574	560	574	183,000	2,870
1987-10-12	553	565	553	565	128,000	2,825
1987-10-09	555	559	553	553	191,000	2,765
1987-10-08	552	560	552	555	161,000	2,775
1987-10-07	560	564	550	550	179,000	2,750
1987-10-06	565	568	555	565	198,000	2,825
1987-10-05	567	568	565	566	87,000	2,830
1987-10-03	565	570	565	565	57,000	2,825
1987-10-02	567	568	555	555	77,000	2,775
1987-10-01	565	568	560	568	112,000	2,840
1987-09-30	560	565	560	565	56,000	2,825
1987-09-29	560	569	551	559	253,000	2,795
1987-09-28	559	559	546	559	100,000	2,795
1987-09-26	565	565	544	559	150,000	2,795
1987-09-25	536	550	536	550	230,000	2,750
1987-09-24	554	558	535	535	160,000	2,675
1987-09-22	551	560	551	559	112,000	2,795
1987-09-21	557	565	555	555	84,000	2,775
1987-09-18	560	560	553	555	108,000	2,775
1987-09-17	559	559	550	551	102,000	2,755
1987-09-16	550	559	547	557	175,000	2,785
1987-09-14	565	570	555	556	206,000	2,780
1987-09-11	575	576	565	565	175,000	2,825
1987-09-10	585	589	570	570	168,000	2,850
1987-09-09	582	590	581	585	112,000	2,925
1987-09-08	589	590	580	580	81,000	2,900
1987-09-07	590	590	580	580	126,000	2,900
1987-09-05	590	591	585	590	95,000	2,950
1987-09-04	600	608	590	590	228,000	2,950
1987-09-03	602	609	595	595	337,000	2,975
1987-09-02	605	620	601	610	571,000	3,050
1987-09-01	595	610	595	605	568,000	3,025
1987-08-31	595	597	591	597	128,000	2,985
1987-08-29	590	598	585	591	114,000	2,955
1987-08-28	581	595	581	589	201,000	2,945
1987-08-27	600	600	586	596	266,000	2,980
1987-08-26	589	600	581	599	277,000	2,995
1987-08-25	590	595	581	590	172,000	2,950
1987-08-24	585	590	570	580	164,000	2,900
1987-08-22	591	591	579	580	121,000	2,900
1987-08-21	595	599	585	590	380,000	2,950
1987-08-20	595	600	590	591	146,000	2,955
1987-08-19	601	601	591	600	154,000	3,000
1987-08-18	600	600	590	591	124,000	2,955
1987-08-17	600	608	600	600	59,000	3,000
1987-08-14	610	610	590	610	189,000	3,050
1987-08-13	601	610	600	609	87,000	3,045
1987-08-12	610	611	600	611	151,000	3,055
1987-08-11	628	628	598	611	291,000	3,055
1987-08-10	638	638	615	620	647,000	3,100
1987-08-07	609	630	601	629	1,727,000	3,145
1987-08-06	600	614	585	614	580,000	3,070
1987-08-05	599	599	585	590	154,000	2,950
1987-08-04	615	615	595	600	281,000	3,000
1987-08-03	615	615	597	610	359,000	3,050
1987-08-01	600	618	593	615	740,000	3,075
1987-07-31	581	586	570	575	143,000	2,875
1987-07-30	588	588	568	575	216,000	2,875
1987-07-29	600	601	579	588	507,000	2,940
1987-07-28	581	589	570	570	149,000	2,850
1987-07-27	556	589	556	581	59,000	2,905
1987-07-25	580	588	563	563	71,000	2,815
1987-07-24	581	581	560	570	163,000	2,850
1987-07-23	555	560	545	551	93,000	2,755
1987-07-22	550	555	545	551	186,000	2,755
1987-07-21	560	570	550	570	138,000	2,850
1987-07-20	600	600	575	590	327,000	2,950
1987-07-17	596	599	595	599	143,000	2,995
1987-07-16	603	610	583	596	318,000	2,980
1987-07-15	585	620	583	603	834,000	3,015
1987-07-14	588	590	578	582	204,000	2,910
1987-07-13	580	588	570	582	237,000	2,910
1987-07-10	573	580	569	580	271,000	2,900
1987-07-09	578	580	565	570	139,000	2,850
1987-07-08	566	580	565	570	66,000	2,850
1987-07-07	580	586	555	560	158,000	2,800
1987-07-06	581	590	575	577	109,000	2,885
1987-07-04	590	590	580	580	111,000	2,900
1987-07-03	580	596	580	586	277,000	2,930
1987-07-02	580	600	570	600	150,000	3,000
1987-07-01	545	561	545	560	172,000	2,800
1987-06-30	556	564	542	543	185,000	2,715
1987-06-29	571	571	558	560	138,000	2,800
1987-06-27	571	576	561	569	201,000	2,845
1987-06-26	595	595	570	583	141,000	2,915
1987-06-25	572	590	572	590	209,000	2,950
1987-06-24	571	590	571	571	142,000	2,855
1987-06-23	596	600	575	581	154,000	2,905
1987-06-22	592	605	592	600	159,000	3,000
1987-06-19	618	620	605	620	288,000	3,100
1987-06-18	619	619	600	600	479,000	3,000
1987-06-17	609	620	608	609	409,000	3,045
1987-06-16	605	615	600	605	312,000	3,025
1987-06-15	627	629	610	615	445,000	3,075
1987-06-12	644	648	610	628	2,595,000	3,140
1987-06-11	619	640	609	635	3,449,000	3,175
1987-06-10	575	604	573	599	2,591,000	2,995
1987-06-09	570	570	565	565	192,000	2,825
1987-06-08	570	575	563	563	286,000	2,815
1987-06-06	569	570	552	563	214,000	2,815
1987-06-05	575	575	553	566	366,000	2,830
1987-06-04	570	575	559	575	560,000	2,875
1987-06-03	556	576	555	562	637,000	2,810
1987-06-02	546	560	539	556	198,000	2,780
1987-06-01	560	565	550	551	354,000	2,755
1987-05-30	559	560	555	559	191,000	2,795
1987-05-29	550	565	546	560	515,000	2,800
1987-05-28	529	535	525	535	259,000	2,675
1987-05-27	527	535	527	530	146,000	2,650
1987-05-26	540	544	525	530	293,000	2,650
1987-05-25	539	547	531	535	92,000	2,675
1987-05-23	541	549	538	549	40,000	2,745
1987-05-22	549	550	535	535	131,000	2,675
1987-05-21	520	544	511	544	214,000	2,720
1987-05-20	539	540	521	525	152,000	2,625
1987-05-19	535	545	532	545	145,000	2,725
1987-05-18	545	545	530	540	189,000	2,700
1987-05-15	542	563	542	545	279,000	2,725
1987-05-14	560	560	545	551	244,000	2,755
1987-05-13	565	575	541	551	513,000	2,755
1987-05-12	584	584	555	562	1,135,000	2,810
1987-05-11	561	594	551	580	2,602,000	2,900
1987-05-08	548	566	546	563	2,054,000	2,815
1987-05-07	525	549	520	545	1,069,000	2,725
1987-05-06	525	525	518	520	256,000	2,600
1987-05-02	504	510	503	503	59,000	2,515
1987-05-01	495	510	490	509	147,000	2,545
1987-04-30	490	500	490	500	104,000	2,500
1987-04-28	496	510	490	495	249,000	2,475
1987-04-27	510	520	501	501	174,000	2,505
1987-04-25	518	518	510	511	51,000	2,555
1987-04-24	510	519	505	505	345,000	2,525
1987-04-23	514	520	500	510	332,000	2,550
1987-04-22	500	525	500	519	381,000	2,595
1987-04-21	505	510	496	496	297,000	2,480
1987-04-20	500	505	500	500	109,000	2,500
1987-04-17	508	510	495	495	161,000	2,475
1987-04-16	501	508	496	508	150,000	2,540
1987-04-15	509	510	500	500	239,000	2,500
1987-04-14	502	510	501	501	98,000	2,505
1987-04-13	511	515	502	505	81,000	2,525
1987-04-10	517	517	510	515	111,000	2,575
1987-04-09	520	525	510	510	214,000	2,550
1987-04-08	515	520	515	515	158,000	2,575
1987-04-07	501	505	500	500	83,000	2,500
1987-04-06	504	510	500	500	147,000	2,500
1987-04-04	517	520	506	512	96,000	2,560
1987-04-03	509	526	507	510	354,000	2,550
1987-04-02	514	515	506	509	87,000	2,545
1987-04-01	500	510	500	503	80,000	2,515
1987-03-31	500	525	490	525	219,000	2,625
1987-03-30	502	505	500	500	133,000	2,500
1987-03-28	505	506	501	501	104,000	2,505
1987-03-27	501	510	501	503	229,000	2,515
1987-03-26	515	519	500	501	231,000	2,505
1987-03-25	504	508	490	490	420,000	2,450
1987-03-24	511	512	500	504	261,000	2,520
1987-03-23	515	525	510	521	148,000	2,605
1987-03-20	505	515	501	505	254,000	2,525
1987-03-19	530	535	501	503	212,000	2,515
1987-03-18	540	547	520	529	612,000	2,645
1987-03-17	530	549	529	538	1,263,000	2,690
1987-03-16	495	510	492	495	191,000	2,475
1987-03-13	500	500	490	491	193,000	2,455
1987-03-12	503	510	495	505	176,000	2,525
1987-03-11	510	515	505	513	345,000	2,565
1987-03-10	500	510	491	495	468,000	2,475
1987-03-09	513	513	500	510	433,000	2,550
1987-03-07	515	515	510	514	221,000	2,570
1987-03-06	525	529	513	514	704,000	2,570
1987-03-05	547	547	520	530	1,533,000	2,650
1987-03-04	542	548	535	539	2,897,000	2,695
1987-03-03	500	535	500	532	2,389,000	2,660
1987-03-02	483	500	478	498	794,000	2,490
1987-02-28	475	490	470	482	233,000	2,410
1987-02-27	486	486	476	479	301,000	2,395
1987-02-26	470	498	469	476	215,000	2,380
1987-02-25	473	474	468	469	381,000	2,345
1987-02-24	472	475	472	473	250,000	2,365
1987-02-23	480	485	470	472	201,000	2,360
1987-02-20	480	483	475	480	422,000	2,400
1987-02-19	485	488	480	483	676,000	2,415
1987-02-18	483	488	480	484	270,000	2,420
1987-02-17	480	498	480	483	286,000	2,415
1987-02-16	478	485	476	477	230,000	2,385
1987-02-13	475	485	475	476	691,000	2,380
1987-02-12	477	489	476	488	281,000	2,440
1987-02-10	480	485	476	477	251,000	2,385
1987-02-09	481	481	480	481	188,000	2,405
1987-02-07	485	490	480	480	145,000	2,400
1987-02-06	497	497	480	480	209,000	2,400
1987-02-05	474	501	473	481	535,000	2,405
1987-02-04	476	485	473	474	243,000	2,370
1987-02-03	480	482	470	471	568,000	2,355
1987-02-02	480	486	480	482	108,000	2,410
1987-01-31	486	490	480	480	101,000	2,400
1987-01-30	490	495	486	486	142,000	2,430
1987-01-29	498	500	490	494	106,000	2,470
1987-01-28	508	508	493	500	492,000	2,500
1987-01-27	497	509	497	508	264,000	2,540
1987-01-26	500	500	495	495	166,000	2,475
1987-01-24	480	499	480	482	232,000	2,410
1987-01-23	480	480	478	479	180,000	2,395
1987-01-22	480	485	479	483	193,000	2,415
1987-01-21	475	489	475	485	232,000	2,425
1987-01-20	480	480	473	478	249,000	2,390
1987-01-19	482	484	479	480	103,000	2,400
1987-01-16	500	500	485	485	103,000	2,425
1987-01-14	500	511	500	502	164,000	2,510
1987-01-13	514	517	490	490	189,000	2,450
1987-01-12	500	520	490	520	154,000	2,600
1987-01-09	494	499	488	495	191,000	2,475
1987-01-08	485	490	484	484	50,000	2,420
1987-01-07	481	493	480	480	43,000	2,400
1987-01-06	470	480	468	480	175,000	2,400
1987-01-05	470	472	466	471	107,000	2,355

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