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
1989-12-291,0501,0501,0201,040529,0005,200
1989-12-281,0501,0701,0301,0501,982,0005,250
1989-12-271,0001,0309951,0301,004,0005,150
1989-12-261,0101,010995995327,0004,975
1989-12-251,0201,0209981,010314,0005,050
1989-12-221,0201,0209951,000542,0005,000
1989-12-211,0401,0509981,0001,075,0005,000
1989-12-201,0201,0601,0101,0406,318,0005,200
1989-12-191,0001,0209901,0201,891,0005,100
1989-12-18980999975999842,0004,995
1989-12-15955980952975557,0004,875
1989-12-14951965950951324,0004,755
1989-12-13960978950950495,0004,750
1989-12-12972980950950277,0004,750
1989-12-11978978960970185,0004,850
1989-12-08989989970970275,0004,850
1989-12-07985985971980398,0004,900
1989-12-06980985971975743,0004,875
1989-12-059659979659701,648,0004,850
1989-12-04940958940955464,0004,775
1989-12-01940950936941252,0004,705
1989-11-30950950936940248,0004,700
1989-11-29950958935940471,0004,700
1989-11-28930950930936386,0004,680
1989-11-27940940930930186,0004,650
1989-11-24950950935940259,0004,700
1989-11-22941941930940367,0004,700
1989-11-21945958931931612,0004,655
1989-11-20935944920944401,0004,720
1989-11-17900918897915381,0004,575
1989-11-16910910895895213,0004,475
1989-11-15924924902910516,0004,550
1989-11-14920929915925159,0004,625
1989-11-13915915900915108,0004,575
1989-11-1091192591191571,0004,575
1989-11-09927929910910169,0004,550
1989-11-08917929915917125,0004,585
1989-11-07892910890901113,0004,505
1989-11-06900905893900107,0004,500
1989-11-02900920890920177,0004,600
1989-11-01904909890905169,0004,525
1989-10-31915915895900200,0004,500
1989-10-30914915902915118,0004,575
1989-10-27912920901915220,0004,575
1989-10-26915925901902198,0004,510
1989-10-25940940915921355,0004,605
1989-10-24950955920930233,0004,650
1989-10-23950955947948121,0004,740
1989-10-20975980947947233,0004,735
1989-10-19990990947955373,0004,775
1989-10-18955990950970499,0004,850
1989-10-17972974954955363,0004,775
1989-10-16970989942942962,0004,710
1989-10-139581,0109589903,363,0004,950
1989-10-12935945911945478,0004,725
1989-10-11934960933945388,0004,725
1989-10-09956970929930594,0004,650
1989-10-069889939469561,047,0004,780
1989-10-059701,0109709825,031,0004,910
1989-10-049199809139604,681,0004,800
1989-10-039099108869091,386,0004,545
1989-10-02885900876899937,0004,495
1989-09-29860880855877902,0004,385
1989-09-28860860841845503,0004,225
1989-09-27858860845848265,0004,240
1989-09-26850860840860279,0004,300
1989-09-25840854813854242,0004,270
1989-09-22848850830835121,0004,175
1989-09-21845851841850257,0004,250
1989-09-20841845832840124,0004,200
1989-09-19827850823832171,0004,160
1989-09-1882883582683239,0004,160
1989-09-1483083082582835,0004,140
1989-09-1382784082582536,0004,125
1989-09-1284185082582749,0004,135
1989-09-11840853840841140,0004,205
1989-09-08820861819855375,0004,275
1989-09-07816839809810103,0004,050
1989-09-0681182180180978,0004,045
1989-09-0582182582182165,0004,105
1989-09-0482983082082038,0004,100
1989-09-01830830818829114,0004,145
1989-08-31831831815830149,0004,150
1989-08-3084084683183995,0004,195
1989-08-29854854840840139,0004,200
1989-08-2885085084084863,0004,240
1989-08-25855857840850176,0004,250
1989-08-24863863845857207,0004,285
1989-08-23831865830865526,0004,325
1989-08-22847847832840144,0004,200
1989-08-21830849821849190,0004,245
1989-08-1882283082183079,0004,150
1989-08-17830830820820170,0004,100
1989-08-1682382482082072,0004,100
1989-08-15823823822823104,0004,115
1989-08-1483183782182246,0004,110
1989-08-11819840819831199,0004,155
1989-08-10819824812824156,0004,120
1989-08-0982082080581969,0004,095
1989-08-08810820810820149,0004,100
1989-08-0781681881081859,0004,090
1989-08-04806810803806122,0004,030
1989-08-03816816805805108,0004,025
1989-08-02815820805805193,0004,025
1989-08-01818820800800108,0004,000
1989-07-3181982081081948,0004,095
1989-07-28829829797809192,0004,045
1989-07-27819822819819154,0004,095
1989-07-26819822815819188,0004,095
1989-07-25789805789803230,0004,015
1989-07-2478680078678975,0003,945
1989-07-2179979978279998,0003,995
1989-07-2080080079579631,0003,980
1989-07-19795804790790144,0003,950
1989-07-1881581579080092,0004,000
1989-07-17815823810813248,0004,065
1989-07-14795810790810104,0004,050
1989-07-1381481479079579,0003,975
1989-07-1280581580580552,0004,025
1989-07-1181082380380558,0004,025
1989-07-10781816781803126,0004,015
1989-07-07824824790791159,0003,955
1989-07-06829829815820108,0004,100
1989-07-05800820800818237,0004,090
1989-07-0479080079079876,0003,990
1989-07-0379280079279366,0003,965
1989-06-3079080079079071,0003,950
1989-06-2982582581081079,0004,050
1989-06-28839839815825140,0004,125
1989-06-27829840820840147,0004,200
1989-06-26811824810823135,0004,115
1989-06-23800810795810137,0004,050
1989-06-2277378377378349,0003,915
1989-06-2178078477578074,0003,900
1989-06-20776784775780119,0003,900
1989-06-1978578577477571,0003,875
1989-06-1678579278078576,0003,925
1989-06-15796800785785152,0003,925
1989-06-14788800780790193,0003,950
1989-06-13809809768768366,0003,840
1989-06-12790800780799191,0003,995
1989-06-09791805780780330,0003,900
1989-06-08790799785787364,0003,935
1989-06-07799800766766292,0003,830
1989-06-06791800790799225,0003,995
1989-06-05820825800801162,0004,005
1989-06-02810826810826230,0004,130
1989-06-01825828810812340,0004,060
1989-05-31832836826828216,0004,140
1989-05-30838838825832195,0004,160
1989-05-29840855837838137,0004,190
1989-05-26831845831845123,0004,225
1989-05-25830844830830161,0004,150
1989-05-24830840830840127,0004,200
1989-05-23850859835840113,0004,200
1989-05-22873880860860119,0004,300
1989-05-19881882873873134,0004,365
1989-05-18889889875875108,0004,375
1989-05-1787689087588986,0004,445
1989-05-16885887880880114,0004,400
1989-05-15880900880890147,0004,450
1989-05-12900900881887220,0004,435
1989-05-11898909880880219,0004,400
1989-05-10885912880912215,0004,560
1989-05-09881886878885159,0004,425
1989-05-08905914885885446,0004,425
1989-05-02904918895915602,0004,575
1989-05-01866908866905463,0004,525
1989-04-28875877865870194,0004,350
1989-04-27879885864877189,0004,385
1989-04-26850886850880288,0004,400
1989-04-25859864850850127,0004,250
1989-04-24860869850862107,0004,310
1989-04-21875875860860130,0004,300
1989-04-20880880868875224,0004,375
1989-04-19880890870870205,0004,350
1989-04-18882897875880300,0004,400
1989-04-17890898880892147,0004,460
1989-04-14871890871880178,0004,400
1989-04-13897903870881416,0004,405
1989-04-12930930906907440,0004,535
1989-04-11940941916920919,0004,600
1989-04-109449579209492,500,0004,745
1989-04-079109409059343,081,0004,670
1989-04-068979088759081,921,0004,540
1989-04-058929108889003,304,0004,500
1989-04-048598928598862,713,0004,430
1989-04-03825853822849589,0004,245
1989-03-31829830822825218,0004,125
1989-03-30819840815821783,0004,105
1989-03-29819828810811250,0004,055
1989-03-28775830775829475,0004,145
1989-03-27800801780785539,0003,925
1989-03-247908357907901,856,0003,950
1989-03-23775805771800457,0004,000
1989-03-22795799775775325,0003,875
1989-03-20805805785795185,0003,975
1989-03-17829830795795335,0003,975
1989-03-16829830808821598,0004,105
1989-03-15825830811830793,0004,150
1989-03-14797820797819755,0004,095
1989-03-13800804790790358,0003,950
1989-03-10797815796799444,0003,995
1989-03-09810812792796343,0003,980
1989-03-088308318008001,336,0004,000
1989-03-077998347888162,837,0004,080
1989-03-06798805785799691,0003,995
1989-03-03770789761788602,0003,940
1989-03-02770770755755187,0003,775
1989-03-01761769755755132,0003,775
1989-02-28751761750751159,0003,755
1989-02-27751760750752121,0003,760
1989-02-23755755749751161,0003,755
1989-02-22760760747748323,0003,740
1989-02-21770774760760145,0003,800
1989-02-20775775756769110,0003,845
1989-02-17779779748755177,0003,775
1989-02-16770780760779305,0003,895
1989-02-15745760745760100,0003,800
1989-02-14745750740740126,0003,700
1989-02-13755756740740223,0003,700
1989-02-10751760749755330,0003,775
1989-02-09755760753757139,0003,785
1989-02-08753753745745331,0003,725
1989-02-07760770745755247,0003,775
1989-02-06789789770770189,0003,850
1989-02-03785789770770278,0003,850
1989-02-02788790776786267,0003,930
1989-02-01795795771776341,0003,880
1989-01-31799799790790454,0003,950
1989-01-30789795777789439,0003,945
1989-01-28776780765765330,0003,825
1989-01-27771780771776319,0003,880
1989-01-26763780763767449,0003,835
1989-01-25758760752760522,0003,800
1989-01-24768768751759427,0003,795
1989-01-23785785761761305,0003,805
1989-01-207877977757751,153,0003,875
1989-01-197757787587771,060,0003,885
1989-01-18749759746755595,0003,775
1989-01-17745745730740405,0003,700
1989-01-13740740730740352,0003,700
1989-01-12727740720720558,0003,600
1989-01-11716720709719268,0003,595
1989-01-10711720706714190,0003,570
1989-01-09710720710710210,0003,550
1989-01-06715724708720202,0003,600
1989-01-05725727701706102,0003,530
1989-01-0471372070471527,0003,575

分割・併合履歴 : [2016-09-28]1株→0.2株