2109 DM三井製糖ホールディングス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 702 | 721 | 698 | 710 | 349,000 | 3,550 |
| 1991-12-27 | 708 | 712 | 671 | 696 | 614,000 | 3,480 |
| 1991-12-26 | 727 | 734 | 710 | 714 | 533,000 | 3,570 |
| 1991-12-25 | 718 | 745 | 710 | 721 | 906,000 | 3,605 |
| 1991-12-24 | 741 | 745 | 681 | 705 | 1,055,000 | 3,525 |
| 1991-12-20 | 760 | 773 | 722 | 730 | 1,461,000 | 3,650 |
| 1991-12-19 | 786 | 794 | 756 | 756 | 1,954,000 | 3,780 |
| 1991-12-18 | 785 | 815 | 771 | 782 | 3,201,000 | 3,910 |
| 1991-12-17 | 829 | 871 | 790 | 795 | 6,365,000 | 3,975 |
| 1991-12-16 | 750 | 833 | 745 | 833 | 6,515,000 | 4,165 |
| 1991-12-13 | 670 | 733 | 666 | 733 | 5,211,000 | 3,665 |
| 1991-12-12 | 629 | 675 | 625 | 660 | 2,210,000 | 3,300 |
| 1991-12-11 | 590 | 625 | 590 | 625 | 276,000 | 3,125 |
| 1991-12-10 | 629 | 630 | 580 | 609 | 388,000 | 3,045 |
| 1991-12-09 | 640 | 645 | 630 | 634 | 736,000 | 3,170 |
| 1991-12-06 | 599 | 637 | 599 | 625 | 893,000 | 3,125 |
| 1991-12-05 | 583 | 596 | 580 | 596 | 216,000 | 2,980 |
| 1991-12-04 | 555 | 590 | 555 | 574 | 141,000 | 2,870 |
| 1991-12-03 | 531 | 570 | 530 | 555 | 209,000 | 2,775 |
| 1991-12-02 | 540 | 540 | 510 | 530 | 72,000 | 2,650 |
| 1991-11-29 | 550 | 557 | 541 | 542 | 106,000 | 2,710 |
| 1991-11-28 | 556 | 565 | 540 | 555 | 171,000 | 2,775 |
| 1991-11-27 | 600 | 600 | 575 | 576 | 96,000 | 2,880 |
| 1991-11-26 | 590 | 600 | 573 | 590 | 94,000 | 2,950 |
| 1991-11-25 | 616 | 617 | 591 | 598 | 193,000 | 2,990 |
| 1991-11-22 | 626 | 630 | 612 | 625 | 368,000 | 3,125 |
| 1991-11-21 | 660 | 671 | 611 | 620 | 1,970,000 | 3,100 |
| 1991-11-20 | 601 | 660 | 600 | 650 | 2,065,000 | 3,250 |
| 1991-11-19 | 594 | 618 | 594 | 601 | 622,000 | 3,005 |
| 1991-11-18 | 583 | 593 | 570 | 570 | 324,000 | 2,850 |
| 1991-11-15 | 612 | 619 | 599 | 603 | 1,359,000 | 3,015 |
| 1991-11-14 | 610 | 617 | 591 | 602 | 2,082,000 | 3,010 |
| 1991-11-13 | 589 | 607 | 585 | 600 | 2,914,000 | 3,000 |
| 1991-11-12 | 538 | 579 | 538 | 579 | 877,000 | 2,895 |
| 1991-11-11 | 542 | 542 | 535 | 536 | 40,000 | 2,680 |
| 1991-11-08 | 546 | 548 | 538 | 540 | 66,000 | 2,700 |
| 1991-11-07 | 548 | 550 | 538 | 546 | 51,000 | 2,730 |
| 1991-11-06 | 550 | 552 | 541 | 545 | 173,000 | 2,725 |
| 1991-11-05 | 560 | 565 | 548 | 548 | 450,000 | 2,740 |
| 1991-11-01 | 525 | 527 | 517 | 522 | 49,000 | 2,610 |
| 1991-10-31 | 542 | 542 | 520 | 522 | 49,000 | 2,610 |
| 1991-10-30 | 532 | 544 | 532 | 542 | 91,000 | 2,710 |
| 1991-10-29 | 535 | 535 | 515 | 532 | 110,000 | 2,660 |
| 1991-10-28 | 519 | 535 | 512 | 525 | 37,000 | 2,625 |
| 1991-10-25 | 526 | 529 | 515 | 529 | 24,000 | 2,645 |
| 1991-10-24 | 528 | 531 | 526 | 530 | 68,000 | 2,650 |
| 1991-10-23 | 510 | 528 | 510 | 528 | 48,000 | 2,640 |
| 1991-10-22 | 510 | 520 | 506 | 520 | 59,000 | 2,600 |
| 1991-10-21 | 520 | 530 | 505 | 520 | 106,000 | 2,600 |
| 1991-10-18 | 517 | 529 | 507 | 529 | 92,000 | 2,645 |
| 1991-10-17 | 534 | 534 | 507 | 507 | 53,000 | 2,535 |
| 1991-10-16 | 539 | 545 | 526 | 535 | 105,000 | 2,675 |
| 1991-10-15 | 515 | 545 | 515 | 534 | 108,000 | 2,670 |
| 1991-10-14 | 491 | 505 | 491 | 500 | 45,000 | 2,500 |
| 1991-10-11 | 500 | 500 | 480 | 481 | 265,000 | 2,405 |
| 1991-10-09 | 517 | 518 | 500 | 500 | 142,000 | 2,500 |
| 1991-10-08 | 510 | 521 | 510 | 520 | 46,000 | 2,600 |
| 1991-10-07 | 535 | 535 | 521 | 525 | 29,000 | 2,625 |
| 1991-10-04 | 560 | 560 | 536 | 536 | 70,000 | 2,680 |
| 1991-10-03 | 551 | 560 | 535 | 546 | 126,000 | 2,730 |
| 1991-10-02 | 570 | 570 | 550 | 551 | 136,000 | 2,755 |
| 1991-10-01 | 585 | 595 | 563 | 566 | 606,000 | 2,830 |
| 1991-09-30 | 550 | 596 | 550 | 565 | 503,000 | 2,825 |
| 1991-09-27 | 533 | 575 | 515 | 560 | 655,000 | 2,800 |
| 1991-09-26 | 485 | 535 | 485 | 535 | 225,000 | 2,675 |
| 1991-09-25 | 467 | 490 | 466 | 490 | 44,000 | 2,450 |
| 1991-09-24 | 470 | 470 | 460 | 465 | 79,000 | 2,325 |
| 1991-09-20 | 490 | 490 | 476 | 485 | 34,000 | 2,425 |
| 1991-09-19 | 482 | 505 | 482 | 490 | 163,000 | 2,450 |
| 1991-09-18 | 500 | 501 | 481 | 481 | 67,000 | 2,405 |
| 1991-09-17 | 495 | 500 | 495 | 500 | 169,000 | 2,500 |
| 1991-09-12 | 445 | 455 | 445 | 450 | 113,000 | 2,250 |
| 1991-09-11 | 452 | 460 | 441 | 443 | 58,000 | 2,215 |
| 1991-09-10 | 475 | 475 | 456 | 460 | 35,000 | 2,300 |
| 1991-09-09 | 488 | 490 | 470 | 470 | 29,000 | 2,350 |
| 1991-09-06 | 472 | 490 | 472 | 488 | 65,000 | 2,440 |
| 1991-09-05 | 463 | 480 | 463 | 470 | 60,000 | 2,350 |
| 1991-09-04 | 451 | 465 | 450 | 463 | 50,000 | 2,315 |
| 1991-09-03 | 449 | 451 | 445 | 447 | 55,000 | 2,235 |
| 1991-09-02 | 435 | 445 | 430 | 440 | 49,000 | 2,200 |
| 1991-08-30 | 424 | 425 | 423 | 425 | 33,000 | 2,125 |
| 1991-08-29 | 418 | 432 | 418 | 424 | 24,000 | 2,120 |
| 1991-08-28 | 421 | 421 | 418 | 418 | 27,000 | 2,090 |
| 1991-08-27 | 420 | 430 | 411 | 411 | 37,000 | 2,055 |
| 1991-08-26 | 457 | 457 | 430 | 430 | 11,000 | 2,150 |
| 1991-08-23 | 462 | 462 | 450 | 457 | 31,000 | 2,285 |
| 1991-08-22 | 452 | 452 | 440 | 452 | 60,000 | 2,260 |
| 1991-08-21 | 442 | 442 | 432 | 432 | 31,000 | 2,160 |
| 1991-08-20 | 412 | 430 | 410 | 422 | 81,000 | 2,110 |
| 1991-08-19 | 449 | 449 | 403 | 415 | 50,000 | 2,075 |
| 1991-08-16 | 469 | 469 | 448 | 448 | 8,000 | 2,240 |
| 1991-08-15 | 463 | 464 | 454 | 464 | 17,000 | 2,320 |
| 1991-08-14 | 454 | 464 | 454 | 464 | 43,000 | 2,320 |
| 1991-08-13 | 445 | 450 | 441 | 444 | 32,000 | 2,220 |
| 1991-08-12 | 460 | 460 | 450 | 450 | 20,000 | 2,250 |
| 1991-08-09 | 472 | 474 | 460 | 460 | 40,000 | 2,300 |
| 1991-08-08 | 499 | 500 | 480 | 480 | 28,000 | 2,400 |
| 1991-08-07 | 494 | 499 | 489 | 499 | 24,000 | 2,495 |
| 1991-08-06 | 480 | 494 | 480 | 494 | 41,000 | 2,470 |
| 1991-08-05 | 481 | 485 | 480 | 485 | 12,000 | 2,425 |
| 1991-08-02 | 500 | 500 | 480 | 480 | 21,000 | 2,400 |
| 1991-08-01 | 500 | 501 | 490 | 491 | 11,000 | 2,455 |
| 1991-07-31 | 499 | 499 | 481 | 490 | 36,000 | 2,450 |
| 1991-07-30 | 480 | 492 | 480 | 480 | 56,000 | 2,400 |
| 1991-07-29 | 493 | 493 | 488 | 490 | 7,000 | 2,450 |
| 1991-07-26 | 480 | 497 | 480 | 497 | 15,000 | 2,485 |
| 1991-07-25 | 486 | 487 | 481 | 481 | 15,000 | 2,405 |
| 1991-07-24 | 486 | 486 | 481 | 481 | 24,000 | 2,405 |
| 1991-07-23 | 470 | 471 | 470 | 471 | 14,000 | 2,355 |
| 1991-07-22 | 475 | 478 | 470 | 470 | 16,000 | 2,350 |
| 1991-07-19 | 480 | 480 | 480 | 480 | 10,000 | 2,400 |
| 1991-07-18 | 500 | 500 | 500 | 500 | 88,000 | 2,500 |
| 1991-07-17 | 499 | 500 | 495 | 500 | 17,000 | 2,500 |
| 1991-07-16 | 490 | 518 | 490 | 503 | 45,000 | 2,515 |
| 1991-07-15 | 477 | 495 | 477 | 495 | 18,000 | 2,475 |
| 1991-07-12 | 478 | 481 | 470 | 470 | 33,000 | 2,350 |
| 1991-07-11 | 498 | 498 | 480 | 480 | 17,000 | 2,400 |
| 1991-07-10 | 466 | 489 | 465 | 489 | 28,000 | 2,445 |
| 1991-07-09 | 440 | 451 | 433 | 451 | 68,000 | 2,255 |
| 1991-07-08 | 445 | 445 | 430 | 433 | 45,000 | 2,165 |
| 1991-07-05 | 475 | 492 | 470 | 470 | 39,000 | 2,350 |
| 1991-07-04 | 490 | 490 | 479 | 480 | 79,000 | 2,400 |
| 1991-07-03 | 511 | 511 | 491 | 495 | 33,000 | 2,475 |
| 1991-07-02 | 525 | 525 | 511 | 512 | 65,000 | 2,560 |
| 1991-07-01 | 512 | 525 | 512 | 516 | 38,000 | 2,580 |
| 1991-06-28 | 513 | 515 | 510 | 510 | 61,000 | 2,550 |
| 1991-06-27 | 520 | 530 | 510 | 529 | 67,000 | 2,645 |
| 1991-06-26 | 517 | 520 | 510 | 511 | 75,000 | 2,555 |
| 1991-06-25 | 504 | 516 | 500 | 516 | 40,000 | 2,580 |
| 1991-06-24 | 521 | 522 | 514 | 514 | 22,000 | 2,570 |
| 1991-06-21 | 540 | 540 | 532 | 533 | 39,000 | 2,665 |
| 1991-06-20 | 531 | 532 | 529 | 532 | 71,000 | 2,660 |
| 1991-06-19 | 542 | 542 | 531 | 533 | 24,000 | 2,665 |
| 1991-06-18 | 560 | 560 | 540 | 542 | 33,000 | 2,710 |
| 1991-06-17 | 570 | 570 | 550 | 550 | 49,000 | 2,750 |
| 1991-06-14 | 535 | 571 | 535 | 566 | 72,000 | 2,830 |
| 1991-06-13 | 534 | 545 | 530 | 545 | 163,000 | 2,725 |
| 1991-06-12 | 536 | 540 | 530 | 534 | 144,000 | 2,670 |
| 1991-06-11 | 542 | 542 | 532 | 535 | 88,000 | 2,675 |
| 1991-06-10 | 561 | 568 | 541 | 542 | 59,000 | 2,710 |
| 1991-06-07 | 566 | 569 | 561 | 561 | 52,000 | 2,805 |
| 1991-06-06 | 591 | 591 | 560 | 560 | 23,000 | 2,800 |
| 1991-06-05 | 593 | 594 | 583 | 583 | 35,000 | 2,915 |
| 1991-06-04 | 590 | 599 | 583 | 595 | 53,000 | 2,975 |
| 1991-06-03 | 605 | 605 | 585 | 600 | 121,000 | 3,000 |
| 1991-05-31 | 580 | 600 | 580 | 595 | 257,000 | 2,975 |
| 1991-05-30 | 575 | 575 | 565 | 570 | 37,000 | 2,850 |
| 1991-05-29 | 575 | 585 | 570 | 580 | 97,000 | 2,900 |
| 1991-05-28 | 561 | 574 | 561 | 570 | 48,000 | 2,850 |
| 1991-05-27 | 565 | 575 | 560 | 560 | 91,000 | 2,800 |
| 1991-05-24 | 588 | 589 | 565 | 565 | 34,000 | 2,825 |
| 1991-05-23 | 565 | 580 | 560 | 580 | 209,000 | 2,900 |
| 1991-05-22 | 561 | 570 | 560 | 570 | 70,000 | 2,850 |
| 1991-05-21 | 558 | 580 | 558 | 561 | 25,000 | 2,805 |
| 1991-05-20 | 570 | 585 | 570 | 578 | 53,000 | 2,890 |
| 1991-05-17 | 561 | 595 | 561 | 595 | 77,000 | 2,975 |
| 1991-05-16 | 560 | 565 | 551 | 560 | 46,000 | 2,800 |
| 1991-05-15 | 570 | 570 | 563 | 570 | 35,000 | 2,850 |
| 1991-05-14 | 580 | 590 | 570 | 580 | 12,000 | 2,900 |
| 1991-05-13 | 580 | 585 | 580 | 580 | 42,000 | 2,900 |
| 1991-05-10 | 600 | 609 | 585 | 600 | 185,000 | 3,000 |
| 1991-05-09 | 578 | 599 | 575 | 599 | 78,000 | 2,995 |
| 1991-05-08 | 570 | 588 | 570 | 588 | 106,000 | 2,940 |
| 1991-05-07 | 582 | 590 | 580 | 585 | 75,000 | 2,925 |
| 1991-05-02 | 576 | 584 | 570 | 582 | 85,000 | 2,910 |
| 1991-05-01 | 565 | 579 | 561 | 572 | 68,000 | 2,860 |
| 1991-04-30 | 561 | 570 | 556 | 556 | 85,000 | 2,780 |
| 1991-04-26 | 562 | 580 | 560 | 560 | 49,000 | 2,800 |
| 1991-04-25 | 572 | 580 | 566 | 572 | 46,000 | 2,860 |
| 1991-04-24 | 585 | 599 | 580 | 580 | 60,000 | 2,900 |
| 1991-04-23 | 571 | 605 | 566 | 604 | 110,000 | 3,020 |
| 1991-04-22 | 576 | 593 | 570 | 585 | 32,000 | 2,925 |
| 1991-04-19 | 595 | 596 | 588 | 596 | 61,000 | 2,980 |
| 1991-04-18 | 600 | 608 | 595 | 600 | 73,000 | 3,000 |
| 1991-04-17 | 587 | 603 | 587 | 603 | 55,000 | 3,015 |
| 1991-04-16 | 608 | 610 | 597 | 597 | 88,000 | 2,985 |
| 1991-04-15 | 605 | 612 | 592 | 601 | 84,000 | 3,005 |
| 1991-04-12 | 600 | 607 | 600 | 601 | 81,000 | 3,005 |
| 1991-04-11 | 616 | 616 | 600 | 600 | 116,000 | 3,000 |
| 1991-04-10 | 607 | 613 | 603 | 606 | 295,000 | 3,030 |
| 1991-04-09 | 612 | 612 | 602 | 602 | 69,000 | 3,010 |
| 1991-04-08 | 600 | 620 | 600 | 608 | 118,000 | 3,040 |
| 1991-04-05 | 619 | 620 | 600 | 610 | 154,000 | 3,050 |
| 1991-04-04 | 620 | 622 | 614 | 619 | 93,000 | 3,095 |
| 1991-04-03 | 638 | 640 | 614 | 616 | 238,000 | 3,080 |
| 1991-04-02 | 620 | 630 | 613 | 628 | 317,000 | 3,140 |
| 1991-04-01 | 590 | 610 | 589 | 610 | 116,000 | 3,050 |
| 1991-03-29 | 582 | 610 | 582 | 585 | 429,000 | 2,925 |
| 1991-03-28 | 584 | 588 | 572 | 580 | 100,000 | 2,900 |
| 1991-03-27 | 575 | 585 | 575 | 575 | 133,000 | 2,875 |
| 1991-03-26 | 580 | 580 | 575 | 575 | 117,000 | 2,875 |
| 1991-03-25 | 559 | 580 | 550 | 575 | 270,000 | 2,875 |
| 1991-03-22 | 547 | 572 | 547 | 551 | 75,000 | 2,755 |
| 1991-03-20 | 575 | 580 | 540 | 540 | 151,000 | 2,700 |
| 1991-03-19 | 576 | 585 | 576 | 577 | 108,000 | 2,885 |
| 1991-03-18 | 571 | 580 | 571 | 575 | 86,000 | 2,875 |
| 1991-03-15 | 570 | 577 | 565 | 570 | 94,000 | 2,850 |
| 1991-03-14 | 579 | 579 | 571 | 577 | 70,000 | 2,885 |
| 1991-03-13 | 583 | 583 | 570 | 570 | 91,000 | 2,850 |
| 1991-03-12 | 580 | 598 | 575 | 580 | 193,000 | 2,900 |
| 1991-03-11 | 570 | 583 | 570 | 579 | 126,000 | 2,895 |
| 1991-03-08 | 549 | 575 | 546 | 574 | 186,000 | 2,870 |
| 1991-03-07 | 550 | 557 | 545 | 545 | 62,000 | 2,725 |
| 1991-03-06 | 560 | 560 | 551 | 552 | 94,000 | 2,760 |
| 1991-03-05 | 575 | 575 | 550 | 550 | 84,000 | 2,750 |
| 1991-03-04 | 550 | 585 | 550 | 571 | 197,000 | 2,855 |
| 1991-03-01 | 575 | 575 | 553 | 553 | 73,000 | 2,765 |
| 1991-02-28 | 575 | 585 | 570 | 585 | 210,000 | 2,925 |
| 1991-02-27 | 600 | 600 | 573 | 575 | 163,000 | 2,875 |
| 1991-02-26 | 554 | 600 | 525 | 600 | 1,727,000 | 3,000 |
| 1991-02-25 | 529 | 555 | 505 | 555 | 124,000 | 2,775 |
| 1991-02-22 | 530 | 539 | 530 | 531 | 41,000 | 2,655 |
| 1991-02-21 | 530 | 545 | 530 | 539 | 70,000 | 2,695 |
| 1991-02-20 | 539 | 540 | 530 | 530 | 83,000 | 2,650 |
| 1991-02-19 | 555 | 565 | 540 | 549 | 146,000 | 2,745 |
| 1991-02-18 | 540 | 560 | 540 | 550 | 131,000 | 2,750 |
| 1991-02-15 | 544 | 544 | 515 | 520 | 91,000 | 2,600 |
| 1991-02-14 | 525 | 550 | 525 | 540 | 178,000 | 2,700 |
| 1991-02-13 | 514 | 530 | 510 | 523 | 120,000 | 2,615 |
| 1991-02-12 | 525 | 525 | 515 | 515 | 44,000 | 2,575 |
| 1991-02-08 | 465 | 496 | 465 | 493 | 94,000 | 2,465 |
| 1991-02-07 | 456 | 463 | 456 | 463 | 31,000 | 2,315 |
| 1991-02-06 | 463 | 468 | 455 | 455 | 52,000 | 2,275 |
| 1991-02-05 | 434 | 438 | 434 | 438 | 24,000 | 2,190 |
| 1991-02-04 | 436 | 436 | 413 | 413 | 54,000 | 2,065 |
| 1991-02-01 | 441 | 441 | 432 | 436 | 29,000 | 2,180 |
| 1991-01-31 | 437 | 442 | 437 | 440 | 39,000 | 2,200 |
| 1991-01-30 | 431 | 435 | 430 | 435 | 50,000 | 2,175 |
| 1991-01-29 | 432 | 433 | 426 | 426 | 70,000 | 2,130 |
| 1991-01-28 | 431 | 436 | 431 | 435 | 71,000 | 2,175 |
| 1991-01-25 | 442 | 442 | 431 | 440 | 86,000 | 2,200 |
| 1991-01-24 | 450 | 453 | 442 | 442 | 82,000 | 2,210 |
| 1991-01-23 | 455 | 455 | 455 | 455 | 39,000 | 2,275 |
| 1991-01-22 | 470 | 480 | 470 | 480 | 28,000 | 2,400 |
| 1991-01-21 | 490 | 490 | 480 | 480 | 93,000 | 2,400 |
| 1991-01-18 | 485 | 500 | 476 | 495 | 188,000 | 2,475 |
| 1991-01-17 | 469 | 493 | 460 | 480 | 75,000 | 2,400 |
| 1991-01-16 | 495 | 495 | 470 | 470 | 52,000 | 2,350 |
| 1991-01-14 | 499 | 499 | 491 | 491 | 29,000 | 2,455 |
| 1991-01-11 | 505 | 520 | 500 | 519 | 58,000 | 2,595 |
| 1991-01-10 | 500 | 500 | 490 | 490 | 48,000 | 2,450 |
| 1991-01-09 | 503 | 505 | 495 | 495 | 104,000 | 2,475 |
| 1991-01-08 | 530 | 530 | 498 | 498 | 82,000 | 2,490 |
| 1991-01-07 | 540 | 545 | 535 | 535 | 136,000 | 2,675 |
| 1991-01-04 | 536 | 549 | 536 | 541 | 106,000 | 2,705 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
