2109 DM三井製糖ホールディングス(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2871071070270328,0003,515
1988-12-2771071070070070,0003,500
1988-12-2672072070070068,0003,500
1988-12-2471571570070086,0003,500
1988-12-23710715706710139,0003,550
1988-12-2271671670570587,0003,525
1988-12-2171071570670661,0003,530
1988-12-2071171570571572,0003,575
1988-12-1973073071172855,0003,640
1988-12-16722730715715151,0003,575
1988-12-15720730718723132,0003,615
1988-12-14716735716716227,0003,580
1988-12-13731735720720115,0003,600
1988-12-12746752725731515,0003,655
1988-12-09730738716736179,0003,680
1988-12-08725740715740353,0003,700
1988-12-07720735717720271,0003,600
1988-12-06713720712720215,0003,600
1988-12-05720720711712133,0003,560
1988-12-0371673071572092,0003,600
1988-12-02715735711735226,0003,675
1988-12-01715740710740329,0003,700
1988-11-30700719700710181,0003,550
1988-11-29711725709710118,0003,550
1988-11-28711740708708251,0003,540
1988-11-26722722705711211,0003,555
1988-11-25740746732732356,0003,660
1988-11-24765765740758229,0003,790
1988-11-227797797607671,485,0003,835
1988-11-21731750713749531,0003,745
1988-11-18715740714725615,0003,625
1988-11-17720720704705206,0003,525
1988-11-16681710681700163,0003,500
1988-11-1567869267869059,0003,450
1988-11-14690690680682103,0003,410
1988-11-1168069267568093,0003,400
1988-11-1066068066068081,0003,400
1988-11-09665670663663256,0003,315
1988-11-08655670655664134,0003,320
1988-11-07675680652655101,0003,275
1988-11-05680680661675153,0003,375
1988-11-04708711690690301,0003,450
1988-11-02715725706720437,0003,600
1988-11-01727727710711194,0003,555
1988-10-31740740722730370,0003,650
1988-10-29734755733740719,0003,700
1988-10-286807296757241,008,0003,620
1988-10-27653675644670395,0003,350
1988-10-26645654633633115,0003,165
1988-10-2565966065065557,0003,275
1988-10-2463864163563649,0003,180
1988-10-2263364063363941,0003,195
1988-10-21641659630630102,0003,150
1988-10-2063765063065080,0003,250
1988-10-1963064063064029,0003,200
1988-10-1864564562662953,0003,145
1988-10-1765865864164562,0003,225
1988-10-1465965964565546,0003,275
1988-10-1368568566566545,0003,325
1988-10-12690695680686140,0003,430
1988-10-1168068067067096,0003,350
1988-10-0766867066567051,0003,350
1988-10-0666067066066684,0003,330
1988-10-05678679654654105,0003,270
1988-10-0466067966067973,0003,395
1988-10-0367067065766447,0003,320
1988-10-0165865865065066,0003,250
1988-09-30670672648648139,0003,240
1988-09-2966067065567060,0003,350
1988-09-28645675645648180,0003,240
1988-09-26643643613620181,0003,100
1988-09-2465565564064076,0003,200
1988-09-2266666665565595,0003,275
1988-09-21666670650656121,0003,280
1988-09-20670673653665183,0003,325
1988-09-1967768067667883,0003,390
1988-09-16676680675675119,0003,375
1988-09-1467568067567586,0003,375
1988-09-13675680675677130,0003,385
1988-09-1267668067067045,0003,350
1988-09-09685685675675122,0003,375
1988-09-08675684675676100,0003,380
1988-09-0767568767568765,0003,435
1988-09-0668468467467437,0003,370
1988-09-0568968967067049,0003,350
1988-09-0367268166568142,0003,405
1988-09-02654662651652100,0003,260
1988-09-01665665655655134,0003,275
1988-08-31684685651661301,0003,305
1988-08-3068569468068487,0003,420
1988-08-29701701681686163,0003,430
1988-08-27682699681681120,0003,405
1988-08-26695700690692124,0003,460
1988-08-25704710698698104,0003,490
1988-08-2471071570170275,0003,510
1988-08-23705710701701156,0003,505
1988-08-22705720705710105,0003,550
1988-08-19725725715725227,0003,625
1988-08-18710730710725140,0003,625
1988-08-1771672071071195,0003,555
1988-08-1671572570572054,0003,600
1988-08-15722735721735182,0003,675
1988-08-1272072271672092,0003,600
1988-08-11720735710725144,0003,625
1988-08-10740740730740145,0003,700
1988-08-0975475774774767,0003,735
1988-08-08755763746760229,0003,800
1988-08-06759763750753159,0003,765
1988-08-05774777755764772,0003,820
1988-08-047107357037342,277,0003,670
1988-08-03701705690700250,0003,500
1988-08-0270070970070189,0003,505
1988-08-01701710699700179,0003,500
1988-07-30710720700700109,0003,500
1988-07-29705721700711184,0003,555
1988-07-28710719710712160,0003,560
1988-07-27711721710720250,0003,600
1988-07-26730735720721312,0003,605
1988-07-257297407157151,350,0003,575
1988-07-23719720705720198,0003,600
1988-07-22742742700705244,0003,525
1988-07-21741750738738169,0003,690
1988-07-20750764742743221,0003,715
1988-07-19769779765770253,0003,850
1988-07-18765782765775277,0003,875
1988-07-15764764741745447,0003,725
1988-07-14771772760764177,0003,820
1988-07-13781781771772115,0003,860
1988-07-12800800775780180,0003,900
1988-07-11780795775790176,0003,950
1988-07-08771800771779246,0003,895
1988-07-07770790770770273,0003,850
1988-07-06800800790790721,0003,950
1988-07-05792803790790366,0003,950
1988-07-04800805785790237,0003,950
1988-07-02761770761770113,0003,850
1988-07-01764789761761460,0003,805
1988-06-30779783761762392,0003,810
1988-06-29776785775779244,0003,895
1988-06-28799799771786247,0003,930
1988-06-27810820799805140,0004,025
1988-06-25830834815820336,0004,100
1988-06-248058358058301,311,0004,150
1988-06-23815815781799268,0003,995
1988-06-22817817804804582,0004,020
1988-06-21816820801804424,0004,020
1988-06-20815816795806274,0004,030
1988-06-17804817793795721,0003,975
1988-06-16780803780800522,0004,000
1988-06-15795799777778435,0003,890
1988-06-14809810777777226,0003,885
1988-06-13780808777804377,0004,020
1988-06-10785785770774252,0003,870
1988-06-09791800781792704,0003,960
1988-06-08772788768788462,0003,940
1988-06-07795798760770575,0003,850
1988-06-06801810785785365,0003,925
1988-06-04811825796810322,0004,050
1988-06-03810835800811936,0004,055
1988-06-02800810785810832,0004,050
1988-06-018358398018101,069,0004,050
1988-05-318728758268353,045,0004,175
1988-05-308178738018515,373,0004,255
1988-05-288148217908094,451,0004,045
1988-05-277678087677955,960,0003,975
1988-05-26738745725737849,0003,685
1988-05-25729731720720461,0003,600
1988-05-24729734715720415,0003,600
1988-05-23748748710710581,0003,550
1988-05-20748748725738405,0003,690
1988-05-19750755736748810,0003,740
1988-05-187607767527521,533,0003,760
1988-05-177707787507501,739,0003,750
1988-05-167457697357653,478,0003,825
1988-05-137407447337421,613,0003,710
1988-05-127037397037273,208,0003,635
1988-05-117197457107135,090,0003,565
1988-05-106617186607122,309,0003,560
1988-05-09670680665668211,0003,340
1988-05-07677680670680130,0003,400
1988-05-06690690670677204,0003,385
1988-05-02695695681691234,0003,455
1988-04-30694695684695361,0003,475
1988-04-28690695678688881,0003,440
1988-04-276926936756801,065,0003,400
1988-04-266756946666864,159,0003,430
1988-04-256606706526581,769,0003,290
1988-04-23657658646650275,0003,250
1988-04-22657669650657772,0003,285
1988-04-216396596366361,004,0003,180
1988-04-20632635629630403,0003,150
1988-04-19635640625625217,0003,125
1988-04-18643650635640128,0003,200
1988-04-15640650630631217,0003,155
1988-04-14650651640650152,0003,250
1988-04-13640645636638181,0003,190
1988-04-12653653635635138,0003,175
1988-04-11628654628635113,0003,175
1988-04-08632638627627160,0003,135
1988-04-07636639630631187,0003,155
1988-04-06650660626626219,0003,130
1988-04-05663663647648241,0003,240
1988-04-04630670630663346,0003,315
1988-04-02611629611625111,0003,125
1988-04-01629629611612331,0003,060
1988-03-31620630616629300,0003,145
1988-03-30621635621621402,0003,105
1988-03-29624625612620202,0003,100
1988-03-28622635620621204,0003,105
1988-03-26610620601611264,0003,055
1988-03-25617630617620235,0003,100
1988-03-24641652630630336,0003,150
1988-03-23668669640640382,0003,200
1988-03-226706716506701,262,0003,350
1988-03-18677677667670442,0003,350
1988-03-17667680667667703,0003,335
1988-03-16667679663669982,0003,345
1988-03-15661661650657360,0003,285
1988-03-146896896516511,730,0003,255
1988-03-116506916456603,533,0003,300
1988-03-10645650639645601,0003,225
1988-03-09640645630645346,0003,225
1988-03-08640645632632310,0003,160
1988-03-07640646635635341,0003,175
1988-03-05640640631633184,0003,165
1988-03-04638639628633642,0003,165
1988-03-03650652636648522,0003,240
1988-03-02640652631652737,0003,260
1988-03-01652652630637658,0003,185
1988-02-296706726436521,327,0003,260
1988-02-276546746476613,011,0003,305
1988-02-266356556346473,675,0003,235
1988-02-256106306066141,355,0003,070
1988-02-24595610589610441,0003,050
1988-02-23585594578585132,0002,925
1988-02-22580580570575114,0002,875
1988-02-19570575569570184,0002,850
1988-02-18570575568569296,0002,845
1988-02-17595600565565543,0002,825
1988-02-16583585570575342,0002,875
1988-02-15595595581585138,0002,925
1988-02-12605610595595222,0002,975
1988-02-10600610590596173,0002,980
1988-02-0960760759659680,0002,980
1988-02-0860160159660183,0003,005
1988-02-0659960059659630,0002,980
1988-02-0559060058659070,0002,950
1988-02-04599605590590142,0002,950
1988-02-03600600590593265,0002,965
1988-02-02599611599600250,0003,000
1988-02-01615622612619178,0003,095
1988-01-30621629621621351,0003,105
1988-01-29638640611611565,0003,055
1988-01-286196386156381,075,0003,190
1988-01-27598609590609422,0003,045
1988-01-26617619596600552,0003,000
1988-01-25616628608616564,0003,080
1988-01-23625625607625491,0003,125
1988-01-226356506266274,483,0003,135
1988-01-216106335966252,215,0003,125
1988-01-205956205956151,496,0003,075
1988-01-19578595565590304,0002,950
1988-01-18580590560560197,0002,800
1988-01-14568584563584396,0002,920
1988-01-13590591564576384,0002,880
1988-01-12605610593593584,0002,965
1988-01-116076166056051,232,0003,025
1988-01-086206406056175,429,0003,085
1988-01-075605955595901,589,0002,950
1988-01-06531550531550276,0002,750
1988-01-0552052051051039,0002,550
1988-01-0453053050150143,0002,505

分割・併合履歴 : [2016-09-28]1株→0.2株