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