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