2109 DM三井製糖ホールディングス(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,050 | 1,050 | 1,020 | 1,040 | 529,000 | 5,200 |
| 1989-12-28 | 1,050 | 1,070 | 1,030 | 1,050 | 1,982,000 | 5,250 |
| 1989-12-27 | 1,000 | 1,030 | 995 | 1,030 | 1,004,000 | 5,150 |
| 1989-12-26 | 1,010 | 1,010 | 995 | 995 | 327,000 | 4,975 |
| 1989-12-25 | 1,020 | 1,020 | 998 | 1,010 | 314,000 | 5,050 |
| 1989-12-22 | 1,020 | 1,020 | 995 | 1,000 | 542,000 | 5,000 |
| 1989-12-21 | 1,040 | 1,050 | 998 | 1,000 | 1,075,000 | 5,000 |
| 1989-12-20 | 1,020 | 1,060 | 1,010 | 1,040 | 6,318,000 | 5,200 |
| 1989-12-19 | 1,000 | 1,020 | 990 | 1,020 | 1,891,000 | 5,100 |
| 1989-12-18 | 980 | 999 | 975 | 999 | 842,000 | 4,995 |
| 1989-12-15 | 955 | 980 | 952 | 975 | 557,000 | 4,875 |
| 1989-12-14 | 951 | 965 | 950 | 951 | 324,000 | 4,755 |
| 1989-12-13 | 960 | 978 | 950 | 950 | 495,000 | 4,750 |
| 1989-12-12 | 972 | 980 | 950 | 950 | 277,000 | 4,750 |
| 1989-12-11 | 978 | 978 | 960 | 970 | 185,000 | 4,850 |
| 1989-12-08 | 989 | 989 | 970 | 970 | 275,000 | 4,850 |
| 1989-12-07 | 985 | 985 | 971 | 980 | 398,000 | 4,900 |
| 1989-12-06 | 980 | 985 | 971 | 975 | 743,000 | 4,875 |
| 1989-12-05 | 965 | 997 | 965 | 970 | 1,648,000 | 4,850 |
| 1989-12-04 | 940 | 958 | 940 | 955 | 464,000 | 4,775 |
| 1989-12-01 | 940 | 950 | 936 | 941 | 252,000 | 4,705 |
| 1989-11-30 | 950 | 950 | 936 | 940 | 248,000 | 4,700 |
| 1989-11-29 | 950 | 958 | 935 | 940 | 471,000 | 4,700 |
| 1989-11-28 | 930 | 950 | 930 | 936 | 386,000 | 4,680 |
| 1989-11-27 | 940 | 940 | 930 | 930 | 186,000 | 4,650 |
| 1989-11-24 | 950 | 950 | 935 | 940 | 259,000 | 4,700 |
| 1989-11-22 | 941 | 941 | 930 | 940 | 367,000 | 4,700 |
| 1989-11-21 | 945 | 958 | 931 | 931 | 612,000 | 4,655 |
| 1989-11-20 | 935 | 944 | 920 | 944 | 401,000 | 4,720 |
| 1989-11-17 | 900 | 918 | 897 | 915 | 381,000 | 4,575 |
| 1989-11-16 | 910 | 910 | 895 | 895 | 213,000 | 4,475 |
| 1989-11-15 | 924 | 924 | 902 | 910 | 516,000 | 4,550 |
| 1989-11-14 | 920 | 929 | 915 | 925 | 159,000 | 4,625 |
| 1989-11-13 | 915 | 915 | 900 | 915 | 108,000 | 4,575 |
| 1989-11-10 | 911 | 925 | 911 | 915 | 71,000 | 4,575 |
| 1989-11-09 | 927 | 929 | 910 | 910 | 169,000 | 4,550 |
| 1989-11-08 | 917 | 929 | 915 | 917 | 125,000 | 4,585 |
| 1989-11-07 | 892 | 910 | 890 | 901 | 113,000 | 4,505 |
| 1989-11-06 | 900 | 905 | 893 | 900 | 107,000 | 4,500 |
| 1989-11-02 | 900 | 920 | 890 | 920 | 177,000 | 4,600 |
| 1989-11-01 | 904 | 909 | 890 | 905 | 169,000 | 4,525 |
| 1989-10-31 | 915 | 915 | 895 | 900 | 200,000 | 4,500 |
| 1989-10-30 | 914 | 915 | 902 | 915 | 118,000 | 4,575 |
| 1989-10-27 | 912 | 920 | 901 | 915 | 220,000 | 4,575 |
| 1989-10-26 | 915 | 925 | 901 | 902 | 198,000 | 4,510 |
| 1989-10-25 | 940 | 940 | 915 | 921 | 355,000 | 4,605 |
| 1989-10-24 | 950 | 955 | 920 | 930 | 233,000 | 4,650 |
| 1989-10-23 | 950 | 955 | 947 | 948 | 121,000 | 4,740 |
| 1989-10-20 | 975 | 980 | 947 | 947 | 233,000 | 4,735 |
| 1989-10-19 | 990 | 990 | 947 | 955 | 373,000 | 4,775 |
| 1989-10-18 | 955 | 990 | 950 | 970 | 499,000 | 4,850 |
| 1989-10-17 | 972 | 974 | 954 | 955 | 363,000 | 4,775 |
| 1989-10-16 | 970 | 989 | 942 | 942 | 962,000 | 4,710 |
| 1989-10-13 | 958 | 1,010 | 958 | 990 | 3,363,000 | 4,950 |
| 1989-10-12 | 935 | 945 | 911 | 945 | 478,000 | 4,725 |
| 1989-10-11 | 934 | 960 | 933 | 945 | 388,000 | 4,725 |
| 1989-10-09 | 956 | 970 | 929 | 930 | 594,000 | 4,650 |
| 1989-10-06 | 988 | 993 | 946 | 956 | 1,047,000 | 4,780 |
| 1989-10-05 | 970 | 1,010 | 970 | 982 | 5,031,000 | 4,910 |
| 1989-10-04 | 919 | 980 | 913 | 960 | 4,681,000 | 4,800 |
| 1989-10-03 | 909 | 910 | 886 | 909 | 1,386,000 | 4,545 |
| 1989-10-02 | 885 | 900 | 876 | 899 | 937,000 | 4,495 |
| 1989-09-29 | 860 | 880 | 855 | 877 | 902,000 | 4,385 |
| 1989-09-28 | 860 | 860 | 841 | 845 | 503,000 | 4,225 |
| 1989-09-27 | 858 | 860 | 845 | 848 | 265,000 | 4,240 |
| 1989-09-26 | 850 | 860 | 840 | 860 | 279,000 | 4,300 |
| 1989-09-25 | 840 | 854 | 813 | 854 | 242,000 | 4,270 |
| 1989-09-22 | 848 | 850 | 830 | 835 | 121,000 | 4,175 |
| 1989-09-21 | 845 | 851 | 841 | 850 | 257,000 | 4,250 |
| 1989-09-20 | 841 | 845 | 832 | 840 | 124,000 | 4,200 |
| 1989-09-19 | 827 | 850 | 823 | 832 | 171,000 | 4,160 |
| 1989-09-18 | 828 | 835 | 826 | 832 | 39,000 | 4,160 |
| 1989-09-14 | 830 | 830 | 825 | 828 | 35,000 | 4,140 |
| 1989-09-13 | 827 | 840 | 825 | 825 | 36,000 | 4,125 |
| 1989-09-12 | 841 | 850 | 825 | 827 | 49,000 | 4,135 |
| 1989-09-11 | 840 | 853 | 840 | 841 | 140,000 | 4,205 |
| 1989-09-08 | 820 | 861 | 819 | 855 | 375,000 | 4,275 |
| 1989-09-07 | 816 | 839 | 809 | 810 | 103,000 | 4,050 |
| 1989-09-06 | 811 | 821 | 801 | 809 | 78,000 | 4,045 |
| 1989-09-05 | 821 | 825 | 821 | 821 | 65,000 | 4,105 |
| 1989-09-04 | 829 | 830 | 820 | 820 | 38,000 | 4,100 |
| 1989-09-01 | 830 | 830 | 818 | 829 | 114,000 | 4,145 |
| 1989-08-31 | 831 | 831 | 815 | 830 | 149,000 | 4,150 |
| 1989-08-30 | 840 | 846 | 831 | 839 | 95,000 | 4,195 |
| 1989-08-29 | 854 | 854 | 840 | 840 | 139,000 | 4,200 |
| 1989-08-28 | 850 | 850 | 840 | 848 | 63,000 | 4,240 |
| 1989-08-25 | 855 | 857 | 840 | 850 | 176,000 | 4,250 |
| 1989-08-24 | 863 | 863 | 845 | 857 | 207,000 | 4,285 |
| 1989-08-23 | 831 | 865 | 830 | 865 | 526,000 | 4,325 |
| 1989-08-22 | 847 | 847 | 832 | 840 | 144,000 | 4,200 |
| 1989-08-21 | 830 | 849 | 821 | 849 | 190,000 | 4,245 |
| 1989-08-18 | 822 | 830 | 821 | 830 | 79,000 | 4,150 |
| 1989-08-17 | 830 | 830 | 820 | 820 | 170,000 | 4,100 |
| 1989-08-16 | 823 | 824 | 820 | 820 | 72,000 | 4,100 |
| 1989-08-15 | 823 | 823 | 822 | 823 | 104,000 | 4,115 |
| 1989-08-14 | 831 | 837 | 821 | 822 | 46,000 | 4,110 |
| 1989-08-11 | 819 | 840 | 819 | 831 | 199,000 | 4,155 |
| 1989-08-10 | 819 | 824 | 812 | 824 | 156,000 | 4,120 |
| 1989-08-09 | 820 | 820 | 805 | 819 | 69,000 | 4,095 |
| 1989-08-08 | 810 | 820 | 810 | 820 | 149,000 | 4,100 |
| 1989-08-07 | 816 | 818 | 810 | 818 | 59,000 | 4,090 |
| 1989-08-04 | 806 | 810 | 803 | 806 | 122,000 | 4,030 |
| 1989-08-03 | 816 | 816 | 805 | 805 | 108,000 | 4,025 |
| 1989-08-02 | 815 | 820 | 805 | 805 | 193,000 | 4,025 |
| 1989-08-01 | 818 | 820 | 800 | 800 | 108,000 | 4,000 |
| 1989-07-31 | 819 | 820 | 810 | 819 | 48,000 | 4,095 |
| 1989-07-28 | 829 | 829 | 797 | 809 | 192,000 | 4,045 |
| 1989-07-27 | 819 | 822 | 819 | 819 | 154,000 | 4,095 |
| 1989-07-26 | 819 | 822 | 815 | 819 | 188,000 | 4,095 |
| 1989-07-25 | 789 | 805 | 789 | 803 | 230,000 | 4,015 |
| 1989-07-24 | 786 | 800 | 786 | 789 | 75,000 | 3,945 |
| 1989-07-21 | 799 | 799 | 782 | 799 | 98,000 | 3,995 |
| 1989-07-20 | 800 | 800 | 795 | 796 | 31,000 | 3,980 |
| 1989-07-19 | 795 | 804 | 790 | 790 | 144,000 | 3,950 |
| 1989-07-18 | 815 | 815 | 790 | 800 | 92,000 | 4,000 |
| 1989-07-17 | 815 | 823 | 810 | 813 | 248,000 | 4,065 |
| 1989-07-14 | 795 | 810 | 790 | 810 | 104,000 | 4,050 |
| 1989-07-13 | 814 | 814 | 790 | 795 | 79,000 | 3,975 |
| 1989-07-12 | 805 | 815 | 805 | 805 | 52,000 | 4,025 |
| 1989-07-11 | 810 | 823 | 803 | 805 | 58,000 | 4,025 |
| 1989-07-10 | 781 | 816 | 781 | 803 | 126,000 | 4,015 |
| 1989-07-07 | 824 | 824 | 790 | 791 | 159,000 | 3,955 |
| 1989-07-06 | 829 | 829 | 815 | 820 | 108,000 | 4,100 |
| 1989-07-05 | 800 | 820 | 800 | 818 | 237,000 | 4,090 |
| 1989-07-04 | 790 | 800 | 790 | 798 | 76,000 | 3,990 |
| 1989-07-03 | 792 | 800 | 792 | 793 | 66,000 | 3,965 |
| 1989-06-30 | 790 | 800 | 790 | 790 | 71,000 | 3,950 |
| 1989-06-29 | 825 | 825 | 810 | 810 | 79,000 | 4,050 |
| 1989-06-28 | 839 | 839 | 815 | 825 | 140,000 | 4,125 |
| 1989-06-27 | 829 | 840 | 820 | 840 | 147,000 | 4,200 |
| 1989-06-26 | 811 | 824 | 810 | 823 | 135,000 | 4,115 |
| 1989-06-23 | 800 | 810 | 795 | 810 | 137,000 | 4,050 |
| 1989-06-22 | 773 | 783 | 773 | 783 | 49,000 | 3,915 |
| 1989-06-21 | 780 | 784 | 775 | 780 | 74,000 | 3,900 |
| 1989-06-20 | 776 | 784 | 775 | 780 | 119,000 | 3,900 |
| 1989-06-19 | 785 | 785 | 774 | 775 | 71,000 | 3,875 |
| 1989-06-16 | 785 | 792 | 780 | 785 | 76,000 | 3,925 |
| 1989-06-15 | 796 | 800 | 785 | 785 | 152,000 | 3,925 |
| 1989-06-14 | 788 | 800 | 780 | 790 | 193,000 | 3,950 |
| 1989-06-13 | 809 | 809 | 768 | 768 | 366,000 | 3,840 |
| 1989-06-12 | 790 | 800 | 780 | 799 | 191,000 | 3,995 |
| 1989-06-09 | 791 | 805 | 780 | 780 | 330,000 | 3,900 |
| 1989-06-08 | 790 | 799 | 785 | 787 | 364,000 | 3,935 |
| 1989-06-07 | 799 | 800 | 766 | 766 | 292,000 | 3,830 |
| 1989-06-06 | 791 | 800 | 790 | 799 | 225,000 | 3,995 |
| 1989-06-05 | 820 | 825 | 800 | 801 | 162,000 | 4,005 |
| 1989-06-02 | 810 | 826 | 810 | 826 | 230,000 | 4,130 |
| 1989-06-01 | 825 | 828 | 810 | 812 | 340,000 | 4,060 |
| 1989-05-31 | 832 | 836 | 826 | 828 | 216,000 | 4,140 |
| 1989-05-30 | 838 | 838 | 825 | 832 | 195,000 | 4,160 |
| 1989-05-29 | 840 | 855 | 837 | 838 | 137,000 | 4,190 |
| 1989-05-26 | 831 | 845 | 831 | 845 | 123,000 | 4,225 |
| 1989-05-25 | 830 | 844 | 830 | 830 | 161,000 | 4,150 |
| 1989-05-24 | 830 | 840 | 830 | 840 | 127,000 | 4,200 |
| 1989-05-23 | 850 | 859 | 835 | 840 | 113,000 | 4,200 |
| 1989-05-22 | 873 | 880 | 860 | 860 | 119,000 | 4,300 |
| 1989-05-19 | 881 | 882 | 873 | 873 | 134,000 | 4,365 |
| 1989-05-18 | 889 | 889 | 875 | 875 | 108,000 | 4,375 |
| 1989-05-17 | 876 | 890 | 875 | 889 | 86,000 | 4,445 |
| 1989-05-16 | 885 | 887 | 880 | 880 | 114,000 | 4,400 |
| 1989-05-15 | 880 | 900 | 880 | 890 | 147,000 | 4,450 |
| 1989-05-12 | 900 | 900 | 881 | 887 | 220,000 | 4,435 |
| 1989-05-11 | 898 | 909 | 880 | 880 | 219,000 | 4,400 |
| 1989-05-10 | 885 | 912 | 880 | 912 | 215,000 | 4,560 |
| 1989-05-09 | 881 | 886 | 878 | 885 | 159,000 | 4,425 |
| 1989-05-08 | 905 | 914 | 885 | 885 | 446,000 | 4,425 |
| 1989-05-02 | 904 | 918 | 895 | 915 | 602,000 | 4,575 |
| 1989-05-01 | 866 | 908 | 866 | 905 | 463,000 | 4,525 |
| 1989-04-28 | 875 | 877 | 865 | 870 | 194,000 | 4,350 |
| 1989-04-27 | 879 | 885 | 864 | 877 | 189,000 | 4,385 |
| 1989-04-26 | 850 | 886 | 850 | 880 | 288,000 | 4,400 |
| 1989-04-25 | 859 | 864 | 850 | 850 | 127,000 | 4,250 |
| 1989-04-24 | 860 | 869 | 850 | 862 | 107,000 | 4,310 |
| 1989-04-21 | 875 | 875 | 860 | 860 | 130,000 | 4,300 |
| 1989-04-20 | 880 | 880 | 868 | 875 | 224,000 | 4,375 |
| 1989-04-19 | 880 | 890 | 870 | 870 | 205,000 | 4,350 |
| 1989-04-18 | 882 | 897 | 875 | 880 | 300,000 | 4,400 |
| 1989-04-17 | 890 | 898 | 880 | 892 | 147,000 | 4,460 |
| 1989-04-14 | 871 | 890 | 871 | 880 | 178,000 | 4,400 |
| 1989-04-13 | 897 | 903 | 870 | 881 | 416,000 | 4,405 |
| 1989-04-12 | 930 | 930 | 906 | 907 | 440,000 | 4,535 |
| 1989-04-11 | 940 | 941 | 916 | 920 | 919,000 | 4,600 |
| 1989-04-10 | 944 | 957 | 920 | 949 | 2,500,000 | 4,745 |
| 1989-04-07 | 910 | 940 | 905 | 934 | 3,081,000 | 4,670 |
| 1989-04-06 | 897 | 908 | 875 | 908 | 1,921,000 | 4,540 |
| 1989-04-05 | 892 | 910 | 888 | 900 | 3,304,000 | 4,500 |
| 1989-04-04 | 859 | 892 | 859 | 886 | 2,713,000 | 4,430 |
| 1989-04-03 | 825 | 853 | 822 | 849 | 589,000 | 4,245 |
| 1989-03-31 | 829 | 830 | 822 | 825 | 218,000 | 4,125 |
| 1989-03-30 | 819 | 840 | 815 | 821 | 783,000 | 4,105 |
| 1989-03-29 | 819 | 828 | 810 | 811 | 250,000 | 4,055 |
| 1989-03-28 | 775 | 830 | 775 | 829 | 475,000 | 4,145 |
| 1989-03-27 | 800 | 801 | 780 | 785 | 539,000 | 3,925 |
| 1989-03-24 | 790 | 835 | 790 | 790 | 1,856,000 | 3,950 |
| 1989-03-23 | 775 | 805 | 771 | 800 | 457,000 | 4,000 |
| 1989-03-22 | 795 | 799 | 775 | 775 | 325,000 | 3,875 |
| 1989-03-20 | 805 | 805 | 785 | 795 | 185,000 | 3,975 |
| 1989-03-17 | 829 | 830 | 795 | 795 | 335,000 | 3,975 |
| 1989-03-16 | 829 | 830 | 808 | 821 | 598,000 | 4,105 |
| 1989-03-15 | 825 | 830 | 811 | 830 | 793,000 | 4,150 |
| 1989-03-14 | 797 | 820 | 797 | 819 | 755,000 | 4,095 |
| 1989-03-13 | 800 | 804 | 790 | 790 | 358,000 | 3,950 |
| 1989-03-10 | 797 | 815 | 796 | 799 | 444,000 | 3,995 |
| 1989-03-09 | 810 | 812 | 792 | 796 | 343,000 | 3,980 |
| 1989-03-08 | 830 | 831 | 800 | 800 | 1,336,000 | 4,000 |
| 1989-03-07 | 799 | 834 | 788 | 816 | 2,837,000 | 4,080 |
| 1989-03-06 | 798 | 805 | 785 | 799 | 691,000 | 3,995 |
| 1989-03-03 | 770 | 789 | 761 | 788 | 602,000 | 3,940 |
| 1989-03-02 | 770 | 770 | 755 | 755 | 187,000 | 3,775 |
| 1989-03-01 | 761 | 769 | 755 | 755 | 132,000 | 3,775 |
| 1989-02-28 | 751 | 761 | 750 | 751 | 159,000 | 3,755 |
| 1989-02-27 | 751 | 760 | 750 | 752 | 121,000 | 3,760 |
| 1989-02-23 | 755 | 755 | 749 | 751 | 161,000 | 3,755 |
| 1989-02-22 | 760 | 760 | 747 | 748 | 323,000 | 3,740 |
| 1989-02-21 | 770 | 774 | 760 | 760 | 145,000 | 3,800 |
| 1989-02-20 | 775 | 775 | 756 | 769 | 110,000 | 3,845 |
| 1989-02-17 | 779 | 779 | 748 | 755 | 177,000 | 3,775 |
| 1989-02-16 | 770 | 780 | 760 | 779 | 305,000 | 3,895 |
| 1989-02-15 | 745 | 760 | 745 | 760 | 100,000 | 3,800 |
| 1989-02-14 | 745 | 750 | 740 | 740 | 126,000 | 3,700 |
| 1989-02-13 | 755 | 756 | 740 | 740 | 223,000 | 3,700 |
| 1989-02-10 | 751 | 760 | 749 | 755 | 330,000 | 3,775 |
| 1989-02-09 | 755 | 760 | 753 | 757 | 139,000 | 3,785 |
| 1989-02-08 | 753 | 753 | 745 | 745 | 331,000 | 3,725 |
| 1989-02-07 | 760 | 770 | 745 | 755 | 247,000 | 3,775 |
| 1989-02-06 | 789 | 789 | 770 | 770 | 189,000 | 3,850 |
| 1989-02-03 | 785 | 789 | 770 | 770 | 278,000 | 3,850 |
| 1989-02-02 | 788 | 790 | 776 | 786 | 267,000 | 3,930 |
| 1989-02-01 | 795 | 795 | 771 | 776 | 341,000 | 3,880 |
| 1989-01-31 | 799 | 799 | 790 | 790 | 454,000 | 3,950 |
| 1989-01-30 | 789 | 795 | 777 | 789 | 439,000 | 3,945 |
| 1989-01-28 | 776 | 780 | 765 | 765 | 330,000 | 3,825 |
| 1989-01-27 | 771 | 780 | 771 | 776 | 319,000 | 3,880 |
| 1989-01-26 | 763 | 780 | 763 | 767 | 449,000 | 3,835 |
| 1989-01-25 | 758 | 760 | 752 | 760 | 522,000 | 3,800 |
| 1989-01-24 | 768 | 768 | 751 | 759 | 427,000 | 3,795 |
| 1989-01-23 | 785 | 785 | 761 | 761 | 305,000 | 3,805 |
| 1989-01-20 | 787 | 797 | 775 | 775 | 1,153,000 | 3,875 |
| 1989-01-19 | 775 | 778 | 758 | 777 | 1,060,000 | 3,885 |
| 1989-01-18 | 749 | 759 | 746 | 755 | 595,000 | 3,775 |
| 1989-01-17 | 745 | 745 | 730 | 740 | 405,000 | 3,700 |
| 1989-01-13 | 740 | 740 | 730 | 740 | 352,000 | 3,700 |
| 1989-01-12 | 727 | 740 | 720 | 720 | 558,000 | 3,600 |
| 1989-01-11 | 716 | 720 | 709 | 719 | 268,000 | 3,595 |
| 1989-01-10 | 711 | 720 | 706 | 714 | 190,000 | 3,570 |
| 1989-01-09 | 710 | 720 | 710 | 710 | 210,000 | 3,550 |
| 1989-01-06 | 715 | 724 | 708 | 720 | 202,000 | 3,600 |
| 1989-01-05 | 725 | 727 | 701 | 706 | 102,000 | 3,530 |
| 1989-01-04 | 713 | 720 | 704 | 715 | 27,000 | 3,575 |
分割・併合履歴 ： [2016-09-28]1株→0.2株