2109 DM三井製糖ホールディングス(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	438	438	426	426	101,000	2,130
1992-12-29	431	440	430	439	123,000	2,195
1992-12-28	437	445	435	435	128,000	2,175
1992-12-25	451	451	436	436	217,000	2,180
1992-12-24	452	459	445	446	220,000	2,230
1992-12-22	459	462	451	451	330,000	2,255
1992-12-21	470	470	460	464	146,000	2,320
1992-12-18	468	471	461	465	296,000	2,325
1992-12-17	464	475	464	470	281,000	2,350
1992-12-16	484	490	465	465	1,002,000	2,325
1992-12-15	470	487	464	485	1,501,000	2,425
1992-12-14	458	469	454	466	314,000	2,330
1992-12-11	440	460	440	460	204,000	2,300
1992-12-10	457	460	445	445	100,000	2,225
1992-12-09	445	455	443	452	194,000	2,260
1992-12-08	455	455	441	441	184,000	2,205
1992-12-07	460	460	448	452	121,000	2,260
1992-12-04	459	470	452	465	461,000	2,325
1992-12-03	465	472	460	460	296,000	2,300
1992-12-02	451	475	451	470	693,000	2,350
1992-12-01	460	475	447	450	767,000	2,250
1992-11-30	440	459	428	459	375,000	2,295
1992-11-27	450	454	440	443	608,000	2,215
1992-11-26	425	459	425	450	1,112,000	2,250
1992-11-25	393	415	393	410	422,000	2,050
1992-11-24	389	400	389	393	80,000	1,965
1992-11-20	387	389	380	389	158,000	1,945
1992-11-19	399	399	389	389	90,000	1,945
1992-11-18	375	395	370	392	249,000	1,960
1992-11-17	379	379	370	375	91,000	1,875
1992-11-16	370	379	370	378	42,000	1,890
1992-11-13	375	375	370	372	99,000	1,860
1992-11-12	380	380	360	370	198,000	1,850
1992-11-11	390	390	381	381	78,000	1,905
1992-11-10	400	400	380	390	95,000	1,950
1992-11-09	410	410	400	410	86,000	2,050
1992-11-06	412	417	400	417	114,000	2,085
1992-11-05	418	423	416	417	36,000	2,085
1992-11-04	420	430	415	418	45,000	2,090
1992-11-02	421	425	412	425	39,000	2,125
1992-10-30	433	433	420	420	83,000	2,100
1992-10-29	429	433	425	433	36,000	2,165
1992-10-28	430	438	420	438	115,000	2,190
1992-10-27	439	440	429	437	66,000	2,185
1992-10-26	439	440	430	435	87,000	2,175
1992-10-23	445	445	426	444	142,000	2,220
1992-10-22	449	450	440	445	110,000	2,225
1992-10-21	444	450	436	450	154,000	2,250
1992-10-20	438	440	435	440	60,000	2,200
1992-10-19	441	444	438	438	18,000	2,190
1992-10-16	450	450	444	450	31,000	2,250
1992-10-15	441	448	438	448	54,000	2,240
1992-10-14	447	455	442	442	52,000	2,210
1992-10-13	450	460	445	447	26,000	2,235
1992-10-12	456	456	449	449	13,000	2,245
1992-10-09	450	450	435	446	46,000	2,230
1992-10-08	450	450	437	450	27,000	2,250
1992-10-07	445	456	445	445	36,000	2,225
1992-10-06	448	448	435	441	58,000	2,205
1992-10-05	440	454	440	450	55,000	2,250
1992-10-02	450	460	445	455	95,000	2,275
1992-10-01	450	450	445	450	70,000	2,250
1992-09-30	455	460	450	455	43,000	2,275
1992-09-29	478	478	465	470	49,000	2,350
1992-09-28	475	480	471	480	54,000	2,400
1992-09-25	478	490	473	480	143,000	2,400
1992-09-24	478	480	472	478	46,000	2,390
1992-09-22	473	479	465	479	172,000	2,395
1992-09-21	464	475	461	473	130,000	2,365
1992-09-18	458	465	450	459	114,000	2,295
1992-09-17	465	465	455	457	75,000	2,285
1992-09-16	465	475	460	475	92,000	2,375
1992-09-14	459	465	459	460	98,000	2,300
1992-09-11	490	490	463	465	249,000	2,325
1992-09-10	493	495	485	488	191,000	2,440
1992-09-09	485	491	480	490	168,000	2,450
1992-09-08	485	495	480	495	172,000	2,475
1992-09-07	490	498	479	495	288,000	2,475
1992-09-04	482	498	472	488	398,000	2,440
1992-09-03	456	480	445	472	452,000	2,360
1992-09-02	450	460	432	451	182,000	2,255
1992-09-01	459	470	444	450	272,000	2,250
1992-08-31	460	470	450	460	282,000	2,300
1992-08-28	420	460	420	455	525,000	2,275
1992-08-27	410	425	405	420	255,000	2,100
1992-08-26	401	410	390	390	146,000	1,950
1992-08-25	395	410	391	398	157,000	1,990
1992-08-24	410	423	386	415	343,000	2,075
1992-08-21	370	400	365	400	219,000	2,000
1992-08-20	335	358	335	355	195,000	1,775
1992-08-19	321	338	321	335	125,000	1,675
1992-08-18	355	355	310	316	100,000	1,580
1992-08-17	355	358	350	355	105,000	1,775
1992-08-14	325	354	325	350	96,000	1,750
1992-08-13	306	329	306	325	241,000	1,625
1992-08-12	311	320	295	306	274,000	1,530
1992-08-11	357	357	321	321	360,000	1,605
1992-08-10	343	348	343	347	127,000	1,735
1992-08-07	410	415	395	398	113,000	1,990
1992-08-06	408	420	403	420	65,000	2,100
1992-08-05	406	413	405	405	124,000	2,025
1992-08-04	419	420	409	410	94,000	2,050
1992-08-03	433	433	416	418	65,000	2,090
1992-07-31	431	440	429	433	76,000	2,165
1992-07-30	417	431	403	431	171,000	2,155
1992-07-29	445	450	418	418	114,000	2,090
1992-07-28	450	454	440	454	51,000	2,270
1992-07-27	470	475	450	450	77,000	2,250
1992-07-24	475	475	451	457	60,000	2,285
1992-07-23	450	475	450	475	165,000	2,375
1992-07-22	475	475	450	450	92,000	2,250
1992-07-21	460	470	456	470	118,000	2,350
1992-07-20	477	477	465	465	68,000	2,325
1992-07-17	501	502	486	487	110,000	2,435
1992-07-16	515	515	503	509	84,000	2,545
1992-07-15	500	523	495	520	346,000	2,600
1992-07-14	490	505	490	503	219,000	2,515
1992-07-13	480	490	480	485	51,000	2,425
1992-07-10	495	500	490	490	75,000	2,450
1992-07-09	500	505	490	490	86,000	2,450
1992-07-08	483	500	483	500	38,000	2,500
1992-07-07	499	499	481	482	80,000	2,410
1992-07-06	501	509	493	500	82,000	2,500
1992-07-03	519	519	500	500	82,000	2,500
1992-07-02	475	520	470	520	188,000	2,600
1992-07-01	463	471	459	470	57,000	2,350
1992-06-30	445	462	443	458	68,000	2,290
1992-06-29	451	451	440	440	103,000	2,200
1992-06-26	472	472	450	451	349,000	2,255
1992-06-25	471	478	465	472	187,000	2,360
1992-06-24	496	500	471	476	187,000	2,380
1992-06-23	491	495	485	493	105,000	2,465
1992-06-22	515	515	490	498	140,000	2,490
1992-06-19	483	505	483	505	295,000	2,525
1992-06-18	500	500	481	483	528,000	2,415
1992-06-17	525	525	495	495	879,000	2,475
1992-06-16	531	540	528	530	528,000	2,650
1992-06-15	548	548	536	541	145,000	2,705
1992-06-12	582	582	546	548	349,000	2,740
1992-06-11	546	572	545	572	272,000	2,860
1992-06-10	545	560	545	552	135,000	2,760
1992-06-09	542	552	542	552	149,000	2,760
1992-06-08	555	555	540	552	167,000	2,760
1992-06-05	565	574	552	557	953,000	2,785
1992-06-04	550	569	550	560	950,000	2,800
1992-06-03	532	557	529	545	444,000	2,725
1992-06-02	535	539	535	535	59,000	2,675
1992-06-01	538	542	535	536	45,000	2,680
1992-05-29	525	538	525	538	291,000	2,690
1992-05-28	545	545	522	535	116,000	2,675
1992-05-27	545	555	520	550	171,000	2,750
1992-05-26	546	550	546	546	55,000	2,730
1992-05-25	550	560	545	545	143,000	2,725
1992-05-22	566	566	553	560	130,000	2,800
1992-05-21	565	601	560	565	619,000	2,825
1992-05-20	578	578	555	560	110,000	2,800
1992-05-19	555	575	555	568	206,000	2,840
1992-05-18	550	559	538	550	101,000	2,750
1992-05-15	540	558	535	535	278,000	2,675
1992-05-14	565	580	565	570	220,000	2,850
1992-05-13	560	575	556	570	206,000	2,850
1992-05-12	583	585	565	575	373,000	2,875
1992-05-11	545	585	543	573	655,000	2,865
1992-05-08	533	558	531	535	561,000	2,675
1992-05-07	504	530	498	530	330,000	2,650
1992-05-06	490	505	488	500	116,000	2,500
1992-05-01	487	498	481	490	112,000	2,450
1992-04-30	486	490	480	484	83,000	2,420
1992-04-28	470	483	470	483	59,000	2,415
1992-04-27	475	482	470	471	48,000	2,355
1992-04-24	465	466	455	465	49,000	2,325
1992-04-23	451	460	445	445	137,000	2,225
1992-04-22	461	466	441	441	135,000	2,205
1992-04-21	461	470	461	465	52,000	2,325
1992-04-20	490	496	470	470	56,000	2,350
1992-04-17	510	510	486	490	68,000	2,450
1992-04-16	483	520	475	520	151,000	2,600
1992-04-15	467	485	461	483	176,000	2,415
1992-04-14	450	454	442	454	38,000	2,270
1992-04-13	460	465	450	450	250,000	2,250
1992-04-10	430	475	430	451	184,000	2,255
1992-04-09	435	447	430	430	256,000	2,150
1992-04-08	450	451	435	435	228,000	2,175
1992-04-07	460	470	455	465	117,000	2,325
1992-04-06	465	465	453	455	180,000	2,275
1992-04-03	473	483	450	470	159,000	2,350
1992-04-02	480	480	460	470	277,000	2,350
1992-04-01	514	514	466	468	371,000	2,340
1992-03-31	531	537	515	515	183,000	2,575
1992-03-30	537	538	530	530	75,000	2,650
1992-03-27	546	550	535	545	82,000	2,725
1992-03-26	546	555	536	545	64,000	2,725
1992-03-25	521	550	521	531	172,000	2,655
1992-03-24	550	550	525	526	99,000	2,630
1992-03-23	550	565	550	552	148,000	2,760
1992-03-19	545	560	545	545	288,000	2,725
1992-03-18	560	560	513	513	221,000	2,565
1992-03-17	569	572	555	570	171,000	2,850
1992-03-16	580	580	570	570	156,000	2,850
1992-03-13	590	617	580	580	217,000	2,900
1992-03-12	580	599	580	593	111,000	2,965
1992-03-11	592	600	591	599	82,000	2,995
1992-03-10	592	603	590	603	102,000	3,015
1992-03-09	615	615	601	602	138,000	3,010
1992-03-06	620	632	618	627	264,000	3,135
1992-03-05	622	634	610	620	302,000	3,100
1992-03-04	624	649	621	627	219,000	3,135
1992-03-03	648	654	610	634	475,000	3,170
1992-03-02	626	643	625	643	486,000	3,215
1992-02-28	609	625	605	623	305,000	3,115
1992-02-27	616	629	605	610	527,000	3,050
1992-02-26	575	615	569	615	587,000	3,075
1992-02-25	575	575	561	575	172,000	2,875
1992-02-24	588	588	575	575	96,000	2,875
1992-02-21	591	596	572	590	183,000	2,950
1992-02-20	569	591	567	591	167,000	2,955
1992-02-19	570	576	570	573	165,000	2,865
1992-02-18	585	587	573	573	101,000	2,865
1992-02-17	570	593	563	593	175,000	2,965
1992-02-14	600	606	582	588	149,000	2,940
1992-02-13	602	615	600	601	112,000	3,005
1992-02-12	614	619	607	612	118,000	3,060
1992-02-10	615	624	612	624	129,000	3,120
1992-02-07	622	638	622	634	230,000	3,170
1992-02-06	605	625	605	624	146,000	3,120
1992-02-05	625	625	615	615	165,000	3,075
1992-02-04	635	640	630	635	314,000	3,175
1992-02-03	650	655	630	655	485,000	3,275
1992-01-31	635	659	635	648	779,000	3,240
1992-01-30	575	624	570	624	516,000	3,120
1992-01-29	585	590	575	575	153,000	2,875
1992-01-28	571	580	570	580	157,000	2,900
1992-01-27	575	584	570	573	109,000	2,865
1992-01-24	580	588	580	585	171,000	2,925
1992-01-23	595	595	586	588	195,000	2,940
1992-01-22	568	594	565	585	234,000	2,925
1992-01-21	570	588	568	568	303,000	2,840
1992-01-20	605	605	561	568	311,000	2,840
1992-01-17	624	628	600	614	245,000	3,070
1992-01-16	670	671	631	632	180,000	3,160
1992-01-14	650	670	650	662	171,000	3,310
1992-01-13	670	679	660	660	165,000	3,300
1992-01-10	700	700	680	690	183,000	3,450
1992-01-09	675	704	675	700	432,000	3,500
1992-01-08	684	690	675	678	230,000	3,390
1992-01-07	709	712	690	690	342,000	3,450
1992-01-06	720	721	705	710	202,000	3,550

分割・併合履歴： [2016-09-28]1株→0.2株