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
1987-12-2849050649050053,0002,500
1987-12-2653553551551598,0002,575
1987-12-25530535517535108,0002,675
1987-12-24530540530530202,0002,650
1987-12-23531535518518121,0002,590
1987-12-2254954953053075,0002,650
1987-12-21547550533550142,0002,750
1987-12-18525544515540197,0002,700
1987-12-17540543516525101,0002,625
1987-12-16550550530543103,0002,715
1987-12-15515550510550427,0002,750
1987-12-1451153051051044,0002,550
1987-12-11520530520520109,0002,600
1987-12-10526538526531121,0002,655
1987-12-09534545526526144,0002,630
1987-12-0853454753053588,0002,675
1987-12-07548550531544103,0002,720
1987-12-05536550536545152,0002,725
1987-12-04549558531533292,0002,665
1987-12-03530570525550825,0002,750
1987-12-0251052051052072,0002,600
1987-12-01501518499503111,0002,515
1987-11-3052052050150195,0002,505
1987-11-2852152150552044,0002,600
1987-11-27509519496496224,0002,480
1987-11-2652953051852065,0002,600
1987-11-2552452951052999,0002,645
1987-11-2451552451552448,0002,620
1987-11-20505519505511100,0002,555
1987-11-1952252250551589,0002,575
1987-11-1852552551552078,0002,600
1987-11-1753053051752080,0002,600
1987-11-1653053552153096,0002,650
1987-11-13525525510515311,0002,575
1987-11-1250050549050369,0002,515
1987-11-11490490457457229,0002,285
1987-11-10510520497499318,0002,495
1987-11-09510530510520124,0002,600
1987-11-0750451550450664,0002,530
1987-11-0651351450651485,0002,570
1987-11-0551551550351491,0002,570
1987-11-0451951950151576,0002,575
1987-11-0251952050051943,0002,595
1987-10-3151152049652094,0002,600
1987-10-3050050349950164,0002,505
1987-10-2950250549649698,0002,480
1987-10-28520520500501144,0002,505
1987-10-27490520490520115,0002,600
1987-10-26515520490490172,0002,450
1987-10-2452053051551689,0002,580
1987-10-23506530506516149,0002,580
1987-10-22540540525535225,0002,675
1987-10-21500520500500305,0002,500
1987-10-20460460460460158,0002,300
1987-10-19551570551560110,0002,800
1987-10-16560580560575117,0002,875
1987-10-15579579570570110,0002,850
1987-10-14574590567579275,0002,895
1987-10-13565574560574183,0002,870
1987-10-12553565553565128,0002,825
1987-10-09555559553553191,0002,765
1987-10-08552560552555161,0002,775
1987-10-07560564550550179,0002,750
1987-10-06565568555565198,0002,825
1987-10-0556756856556687,0002,830
1987-10-0356557056556557,0002,825
1987-10-0256756855555577,0002,775
1987-10-01565568560568112,0002,840
1987-09-3056056556056556,0002,825
1987-09-29560569551559253,0002,795
1987-09-28559559546559100,0002,795
1987-09-26565565544559150,0002,795
1987-09-25536550536550230,0002,750
1987-09-24554558535535160,0002,675
1987-09-22551560551559112,0002,795
1987-09-2155756555555584,0002,775
1987-09-18560560553555108,0002,775
1987-09-17559559550551102,0002,755
1987-09-16550559547557175,0002,785
1987-09-14565570555556206,0002,780
1987-09-11575576565565175,0002,825
1987-09-10585589570570168,0002,850
1987-09-09582590581585112,0002,925
1987-09-0858959058058081,0002,900
1987-09-07590590580580126,0002,900
1987-09-0559059158559095,0002,950
1987-09-04600608590590228,0002,950
1987-09-03602609595595337,0002,975
1987-09-02605620601610571,0003,050
1987-09-01595610595605568,0003,025
1987-08-31595597591597128,0002,985
1987-08-29590598585591114,0002,955
1987-08-28581595581589201,0002,945
1987-08-27600600586596266,0002,980
1987-08-26589600581599277,0002,995
1987-08-25590595581590172,0002,950
1987-08-24585590570580164,0002,900
1987-08-22591591579580121,0002,900
1987-08-21595599585590380,0002,950
1987-08-20595600590591146,0002,955
1987-08-19601601591600154,0003,000
1987-08-18600600590591124,0002,955
1987-08-1760060860060059,0003,000
1987-08-14610610590610189,0003,050
1987-08-1360161060060987,0003,045
1987-08-12610611600611151,0003,055
1987-08-11628628598611291,0003,055
1987-08-10638638615620647,0003,100
1987-08-076096306016291,727,0003,145
1987-08-06600614585614580,0003,070
1987-08-05599599585590154,0002,950
1987-08-04615615595600281,0003,000
1987-08-03615615597610359,0003,050
1987-08-01600618593615740,0003,075
1987-07-31581586570575143,0002,875
1987-07-30588588568575216,0002,875
1987-07-29600601579588507,0002,940
1987-07-28581589570570149,0002,850
1987-07-2755658955658159,0002,905
1987-07-2558058856356371,0002,815
1987-07-24581581560570163,0002,850
1987-07-2355556054555193,0002,755
1987-07-22550555545551186,0002,755
1987-07-21560570550570138,0002,850
1987-07-20600600575590327,0002,950
1987-07-17596599595599143,0002,995
1987-07-16603610583596318,0002,980
1987-07-15585620583603834,0003,015
1987-07-14588590578582204,0002,910
1987-07-13580588570582237,0002,910
1987-07-10573580569580271,0002,900
1987-07-09578580565570139,0002,850
1987-07-0856658056557066,0002,850
1987-07-07580586555560158,0002,800
1987-07-06581590575577109,0002,885
1987-07-04590590580580111,0002,900
1987-07-03580596580586277,0002,930
1987-07-02580600570600150,0003,000
1987-07-01545561545560172,0002,800
1987-06-30556564542543185,0002,715
1987-06-29571571558560138,0002,800
1987-06-27571576561569201,0002,845
1987-06-26595595570583141,0002,915
1987-06-25572590572590209,0002,950
1987-06-24571590571571142,0002,855
1987-06-23596600575581154,0002,905
1987-06-22592605592600159,0003,000
1987-06-19618620605620288,0003,100
1987-06-18619619600600479,0003,000
1987-06-17609620608609409,0003,045
1987-06-16605615600605312,0003,025
1987-06-15627629610615445,0003,075
1987-06-126446486106282,595,0003,140
1987-06-116196406096353,449,0003,175
1987-06-105756045735992,591,0002,995
1987-06-09570570565565192,0002,825
1987-06-08570575563563286,0002,815
1987-06-06569570552563214,0002,815
1987-06-05575575553566366,0002,830
1987-06-04570575559575560,0002,875
1987-06-03556576555562637,0002,810
1987-06-02546560539556198,0002,780
1987-06-01560565550551354,0002,755
1987-05-30559560555559191,0002,795
1987-05-29550565546560515,0002,800
1987-05-28529535525535259,0002,675
1987-05-27527535527530146,0002,650
1987-05-26540544525530293,0002,650
1987-05-2553954753153592,0002,675
1987-05-2354154953854940,0002,745
1987-05-22549550535535131,0002,675
1987-05-21520544511544214,0002,720
1987-05-20539540521525152,0002,625
1987-05-19535545532545145,0002,725
1987-05-18545545530540189,0002,700
1987-05-15542563542545279,0002,725
1987-05-14560560545551244,0002,755
1987-05-13565575541551513,0002,755
1987-05-125845845555621,135,0002,810
1987-05-115615945515802,602,0002,900
1987-05-085485665465632,054,0002,815
1987-05-075255495205451,069,0002,725
1987-05-06525525518520256,0002,600
1987-05-0250451050350359,0002,515
1987-05-01495510490509147,0002,545
1987-04-30490500490500104,0002,500
1987-04-28496510490495249,0002,475
1987-04-27510520501501174,0002,505
1987-04-2551851851051151,0002,555
1987-04-24510519505505345,0002,525
1987-04-23514520500510332,0002,550
1987-04-22500525500519381,0002,595
1987-04-21505510496496297,0002,480
1987-04-20500505500500109,0002,500
1987-04-17508510495495161,0002,475
1987-04-16501508496508150,0002,540
1987-04-15509510500500239,0002,500
1987-04-1450251050150198,0002,505
1987-04-1351151550250581,0002,525
1987-04-10517517510515111,0002,575
1987-04-09520525510510214,0002,550
1987-04-08515520515515158,0002,575
1987-04-0750150550050083,0002,500
1987-04-06504510500500147,0002,500
1987-04-0451752050651296,0002,560
1987-04-03509526507510354,0002,550
1987-04-0251451550650987,0002,545
1987-04-0150051050050380,0002,515
1987-03-31500525490525219,0002,625
1987-03-30502505500500133,0002,500
1987-03-28505506501501104,0002,505
1987-03-27501510501503229,0002,515
1987-03-26515519500501231,0002,505
1987-03-25504508490490420,0002,450
1987-03-24511512500504261,0002,520
1987-03-23515525510521148,0002,605
1987-03-20505515501505254,0002,525
1987-03-19530535501503212,0002,515
1987-03-18540547520529612,0002,645
1987-03-175305495295381,263,0002,690
1987-03-16495510492495191,0002,475
1987-03-13500500490491193,0002,455
1987-03-12503510495505176,0002,525
1987-03-11510515505513345,0002,565
1987-03-10500510491495468,0002,475
1987-03-09513513500510433,0002,550
1987-03-07515515510514221,0002,570
1987-03-06525529513514704,0002,570
1987-03-055475475205301,533,0002,650
1987-03-045425485355392,897,0002,695
1987-03-035005355005322,389,0002,660
1987-03-02483500478498794,0002,490
1987-02-28475490470482233,0002,410
1987-02-27486486476479301,0002,395
1987-02-26470498469476215,0002,380
1987-02-25473474468469381,0002,345
1987-02-24472475472473250,0002,365
1987-02-23480485470472201,0002,360
1987-02-20480483475480422,0002,400
1987-02-19485488480483676,0002,415
1987-02-18483488480484270,0002,420
1987-02-17480498480483286,0002,415
1987-02-16478485476477230,0002,385
1987-02-13475485475476691,0002,380
1987-02-12477489476488281,0002,440
1987-02-10480485476477251,0002,385
1987-02-09481481480481188,0002,405
1987-02-07485490480480145,0002,400
1987-02-06497497480480209,0002,400
1987-02-05474501473481535,0002,405
1987-02-04476485473474243,0002,370
1987-02-03480482470471568,0002,355
1987-02-02480486480482108,0002,410
1987-01-31486490480480101,0002,400
1987-01-30490495486486142,0002,430
1987-01-29498500490494106,0002,470
1987-01-28508508493500492,0002,500
1987-01-27497509497508264,0002,540
1987-01-26500500495495166,0002,475
1987-01-24480499480482232,0002,410
1987-01-23480480478479180,0002,395
1987-01-22480485479483193,0002,415
1987-01-21475489475485232,0002,425
1987-01-20480480473478249,0002,390
1987-01-19482484479480103,0002,400
1987-01-16500500485485103,0002,425
1987-01-14500511500502164,0002,510
1987-01-13514517490490189,0002,450
1987-01-12500520490520154,0002,600
1987-01-09494499488495191,0002,475
1987-01-0848549048448450,0002,420
1987-01-0748149348048043,0002,400
1987-01-06470480468480175,0002,400
1987-01-05470472466471107,0002,355

分割・併合履歴 : [2016-09-28]1株→0.2株