2109 DM三井製糖ホールディングス(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	531	545	531	536	69,000	2,680
1990-12-27	535	549	535	540	87,000	2,700
1990-12-26	530	544	530	532	136,000	2,660
1990-12-25	530	540	525	530	101,000	2,650
1990-12-21	530	530	520	520	62,000	2,600
1990-12-20	549	549	532	532	99,000	2,660
1990-12-19	550	555	540	549	135,000	2,745
1990-12-18	536	540	530	540	66,000	2,700
1990-12-17	544	544	531	532	30,000	2,660
1990-12-14	550	554	545	545	147,000	2,725
1990-12-13	540	558	540	555	89,000	2,775
1990-12-12	526	562	526	550	222,000	2,750
1990-12-11	501	525	500	525	98,000	2,625
1990-12-10	488	500	485	490	80,000	2,450
1990-12-07	450	480	450	468	81,000	2,340
1990-12-06	445	449	440	444	36,000	2,220
1990-12-05	449	450	431	435	109,000	2,175
1990-12-04	450	450	440	450	91,000	2,250
1990-12-03	455	458	455	455	39,000	2,275
1990-11-30	467	470	450	450	67,000	2,250
1990-11-29	490	490	465	465	93,000	2,325
1990-11-28	520	520	495	495	76,000	2,475
1990-11-27	525	530	520	520	110,000	2,600
1990-11-26	510	525	510	525	27,000	2,625
1990-11-22	520	520	499	499	46,000	2,495
1990-11-21	520	520	491	495	51,000	2,475
1990-11-20	530	530	520	520	36,000	2,600
1990-11-19	540	550	535	535	47,000	2,675
1990-11-16	510	530	495	530	46,000	2,650
1990-11-15	535	535	495	495	98,000	2,475
1990-11-14	540	550	535	535	29,000	2,675
1990-11-13	550	551	530	540	31,000	2,700
1990-11-09	520	520	502	510	71,000	2,550
1990-11-08	525	540	515	515	122,000	2,575
1990-11-07	525	545	525	525	73,000	2,625
1990-11-06	535	575	530	575	119,000	2,875
1990-11-05	535	540	530	535	62,000	2,675
1990-11-02	540	540	520	525	68,000	2,625
1990-11-01	561	565	530	549	90,000	2,745
1990-10-31	571	579	570	570	62,000	2,850
1990-10-30	566	575	560	566	136,000	2,830
1990-10-29	554	579	554	565	75,000	2,825
1990-10-26	548	580	540	561	173,000	2,805
1990-10-25	547	550	540	550	55,000	2,750
1990-10-24	536	547	535	536	43,000	2,680
1990-10-23	544	549	535	535	72,000	2,675
1990-10-22	541	548	535	535	84,000	2,675
1990-10-19	524	535	519	531	108,000	2,655
1990-10-18	509	520	500	520	76,000	2,600
1990-10-17	509	509	495	495	51,000	2,475
1990-10-16	502	511	491	510	82,000	2,550
1990-10-15	501	501	495	500	39,000	2,500
1990-10-12	494	495	490	490	31,000	2,450
1990-10-11	491	500	491	500	44,000	2,500
1990-10-09	500	530	500	520	155,000	2,600
1990-10-08	480	490	475	490	104,000	2,450
1990-10-05	470	490	470	480	42,000	2,400
1990-10-04	490	490	470	470	70,000	2,350
1990-10-02	422	455	422	455	118,000	2,275
1990-10-01	450	450	412	412	183,000	2,060
1990-09-28	490	490	460	460	114,000	2,300
1990-09-27	491	492	485	491	91,000	2,455
1990-09-26	525	525	490	491	129,000	2,455
1990-09-25	537	537	520	520	30,000	2,600
1990-09-21	520	529	510	529	70,000	2,645
1990-09-20	530	530	520	520	96,000	2,600
1990-09-19	550	550	530	537	33,000	2,685
1990-09-18	540	540	531	540	50,000	2,700
1990-09-17	586	590	580	580	24,000	2,900
1990-09-14	570	580	570	580	31,000	2,900
1990-09-13	574	597	570	580	66,000	2,900
1990-09-12	545	565	540	560	63,000	2,800
1990-09-11	560	560	540	545	52,000	2,725
1990-09-10	521	554	521	552	76,000	2,760
1990-09-07	515	523	501	520	97,000	2,600
1990-09-06	570	570	520	531	131,000	2,655
1990-09-05	580	580	560	565	61,000	2,825
1990-09-04	606	606	580	580	66,000	2,900
1990-09-03	614	620	596	596	39,000	2,980
1990-08-31	580	616	574	616	76,000	3,080
1990-08-30	556	580	551	580	79,000	2,900
1990-08-29	551	565	550	550	177,000	2,750
1990-08-28	550	560	550	556	145,000	2,780
1990-08-27	503	530	503	520	84,000	2,600
1990-08-24	505	516	494	501	232,000	2,505
1990-08-23	550	550	499	515	107,000	2,575
1990-08-22	610	610	570	570	91,000	2,850
1990-08-21	617	627	600	600	39,000	3,000
1990-08-20	605	605	595	605	19,000	3,025
1990-08-17	625	630	610	615	35,000	3,075
1990-08-16	652	652	630	645	56,000	3,225
1990-08-15	609	639	609	639	69,000	3,195
1990-08-14	582	600	582	600	58,000	3,000
1990-08-13	640	640	580	582	71,000	2,910
1990-08-10	640	650	620	630	37,000	3,150
1990-08-09	650	653	640	640	76,000	3,200
1990-08-08	631	660	631	660	82,000	3,300
1990-08-07	651	652	620	640	228,000	3,200
1990-08-06	700	700	670	670	86,000	3,350
1990-08-03	715	718	700	710	94,000	3,550
1990-08-02	737	737	715	715	95,000	3,575
1990-08-01	750	750	716	716	62,000	3,580
1990-07-31	712	750	700	710	122,000	3,550
1990-07-30	727	727	710	711	61,000	3,555
1990-07-27	725	725	710	717	108,000	3,585
1990-07-26	765	765	745	745	51,000	3,725
1990-07-25	769	769	755	755	40,000	3,775
1990-07-24	770	780	745	770	84,000	3,850
1990-07-23	780	780	770	770	43,000	3,850
1990-07-20	780	783	780	780	87,000	3,900
1990-07-19	776	799	776	779	136,000	3,895
1990-07-18	775	775	762	770	91,000	3,850
1990-07-17	767	770	762	762	93,000	3,810
1990-07-16	775	775	760	765	98,000	3,825
1990-07-13	771	779	765	765	25,000	3,825
1990-07-12	780	780	761	761	50,000	3,805
1990-07-11	765	765	751	753	99,000	3,765
1990-07-10	785	790	765	765	100,000	3,825
1990-07-09	785	790	780	785	274,000	3,925
1990-07-06	740	750	721	745	1,493,000	3,725
1990-07-05	740	740	725	730	109,000	3,650
1990-07-04	743	743	730	730	127,000	3,650
1990-07-03	745	745	743	743	66,000	3,715
1990-07-02	745	745	736	740	61,000	3,700
1990-06-29	745	750	735	750	50,000	3,750
1990-06-28	741	741	735	735	59,000	3,675
1990-06-27	714	725	714	721	50,000	3,605
1990-06-26	720	720	706	714	44,000	3,570
1990-06-25	750	751	724	726	86,000	3,630
1990-06-22	740	750	740	750	42,000	3,750
1990-06-21	755	765	745	746	54,000	3,730
1990-06-20	748	755	745	745	63,000	3,725
1990-06-19	755	755	745	747	89,000	3,735
1990-06-18	789	790	765	775	76,000	3,875
1990-06-15	778	779	770	779	119,000	3,895
1990-06-14	775	775	760	760	76,000	3,800
1990-06-13	775	779	760	775	145,000	3,875
1990-06-12	772	780	760	765	78,000	3,825
1990-06-11	761	765	760	763	90,000	3,815
1990-06-08	770	770	765	770	89,000	3,850
1990-06-07	770	770	765	767	103,000	3,835
1990-06-06	768	775	765	768	175,000	3,840
1990-06-05	785	790	765	768	153,000	3,840
1990-06-04	795	800	785	790	88,000	3,950
1990-06-01	771	809	770	805	120,000	4,025
1990-05-31	779	780	765	774	169,000	3,870
1990-05-30	781	785	770	780	88,000	3,900
1990-05-29	790	790	780	781	162,000	3,905
1990-05-28	792	803	792	800	99,000	4,000
1990-05-25	790	795	780	795	74,000	3,975
1990-05-24	791	795	790	792	88,000	3,960
1990-05-23	795	795	780	794	88,000	3,970
1990-05-22	800	800	782	794	102,000	3,970
1990-05-21	814	815	794	806	80,000	4,030
1990-05-18	855	855	829	836	45,000	4,180
1990-05-17	870	885	860	865	272,000	4,325
1990-05-16	860	869	848	865	374,000	4,325
1990-05-15	831	848	825	845	302,000	4,225
1990-05-14	820	825	810	821	61,000	4,105
1990-05-11	810	810	800	800	88,000	4,000
1990-05-10	840	840	810	810	294,000	4,050
1990-05-09	783	841	780	830	492,000	4,150
1990-05-08	745	775	740	774	234,000	3,870
1990-05-07	728	740	726	735	145,000	3,675
1990-05-02	690	719	690	718	118,000	3,590
1990-05-01	689	700	681	690	62,000	3,450
1990-04-27	691	691	678	679	93,000	3,395
1990-04-26	670	690	670	681	62,000	3,405
1990-04-25	690	695	680	680	65,000	3,400
1990-04-24	670	700	665	700	81,000	3,500
1990-04-23	678	679	655	675	83,000	3,375
1990-04-20	700	700	680	680	117,000	3,400
1990-04-19	675	685	675	680	105,000	3,400
1990-04-18	635	638	630	635	54,000	3,175
1990-04-17	601	629	601	615	132,000	3,075
1990-04-16	660	660	611	611	83,000	3,055
1990-04-13	690	690	670	670	167,000	3,350
1990-04-12	710	710	680	685	93,000	3,425
1990-04-11	695	715	695	700	68,000	3,500
1990-04-10	709	709	680	705	165,000	3,525
1990-04-09	660	709	660	709	252,000	3,545
1990-04-06	611	611	611	611	156,000	3,055
1990-04-05	495	511	493	511	439,000	2,555
1990-04-04	600	605	515	515	255,000	2,575
1990-04-03	660	660	601	605	125,000	3,025
1990-04-02	660	670	651	651	163,000	3,255
1990-03-30	758	758	725	725	133,000	3,625
1990-03-29	783	783	773	773	182,000	3,865
1990-03-28	780	799	750	778	59,000	3,890
1990-03-27	741	790	741	790	90,000	3,950
1990-03-26	715	730	715	717	262,000	3,585
1990-03-23	750	750	725	725	232,000	3,625
1990-03-22	730	745	730	730	109,000	3,650
1990-03-20	777	800	775	780	218,000	3,900
1990-03-19	850	850	771	772	129,000	3,860
1990-03-16	890	890	870	870	56,000	4,350
1990-03-15	875	885	850	860	78,000	4,300
1990-03-14	891	895	890	895	71,000	4,475
1990-03-13	890	910	885	890	96,000	4,450
1990-03-12	890	922	890	900	203,000	4,500
1990-03-09	880	885	861	880	111,000	4,400
1990-03-08	851	880	850	880	189,000	4,400
1990-03-07	880	900	861	861	109,000	4,305
1990-03-06	890	900	885	885	118,000	4,425
1990-03-05	860	911	860	911	76,000	4,555
1990-03-02	880	880	861	870	125,000	4,350
1990-03-01	900	910	880	880	125,000	4,400
1990-02-28	910	930	900	910	109,000	4,550
1990-02-27	859	880	850	880	200,000	4,400
1990-02-26	905	905	809	829	157,000	4,145
1990-02-23	950	950	905	905	152,000	4,525
1990-02-22	950	955	934	945	150,000	4,725
1990-02-21	964	970	932	933	126,000	4,665
1990-02-20	981	981	958	963	120,000	4,815
1990-02-19	984	991	980	981	75,000	4,905
1990-02-16	1,000	1,000	980	980	148,000	4,900
1990-02-15	999	1,000	990	990	134,000	4,950
1990-02-14	983	1,000	983	1,000	87,000	5,000
1990-02-13	994	1,000	980	982	117,000	4,910
1990-02-09	999	1,000	989	990	235,000	4,950
1990-02-08	1,000	1,020	998	999	194,000	4,995
1990-02-07	1,000	1,010	998	998	272,000	4,990
1990-02-06	999	1,000	997	998	235,000	4,990
1990-02-05	1,000	1,010	990	1,000	217,000	5,000
1990-02-02	1,000	1,020	1,000	1,000	244,000	5,000
1990-02-01	1,020	1,020	1,000	1,020	155,000	5,100
1990-01-31	1,000	1,020	990	1,020	200,000	5,100
1990-01-30	995	1,020	993	1,000	192,000	5,000
1990-01-29	981	1,000	981	991	113,000	4,955
1990-01-26	999	1,000	989	1,000	124,000	5,000
1990-01-25	1,010	1,010	990	1,000	186,000	5,000
1990-01-24	1,030	1,030	1,000	1,010	260,000	5,050
1990-01-23	1,010	1,030	1,010	1,030	269,000	5,150
1990-01-22	1,030	1,030	1,010	1,030	266,000	5,150
1990-01-19	987	1,020	980	1,000	440,000	5,000
1990-01-18	1,020	1,030	997	997	202,000	4,985
1990-01-17	1,010	1,030	1,000	1,010	287,000	5,050
1990-01-16	1,020	1,040	997	997	706,000	4,985
1990-01-12	1,040	1,050	1,020	1,040	534,000	5,200
1990-01-11	1,010	1,030	1,000	1,020	139,000	5,100
1990-01-10	1,020	1,030	1,000	1,010	250,000	5,050
1990-01-09	1,040	1,040	1,010	1,010	282,000	5,050
1990-01-08	1,010	1,050	1,010	1,040	516,000	5,200
1990-01-05	1,040	1,050	1,000	1,020	487,000	5,100
1990-01-04	1,040	1,050	1,030	1,030	283,000	5,150

分割・併合履歴： [2016-09-28]1株→0.2株