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
1992-12-30438438426426101,0002,130
1992-12-29431440430439123,0002,195
1992-12-28437445435435128,0002,175
1992-12-25451451436436217,0002,180
1992-12-24452459445446220,0002,230
1992-12-22459462451451330,0002,255
1992-12-21470470460464146,0002,320
1992-12-18468471461465296,0002,325
1992-12-17464475464470281,0002,350
1992-12-164844904654651,002,0002,325
1992-12-154704874644851,501,0002,425
1992-12-14458469454466314,0002,330
1992-12-11440460440460204,0002,300
1992-12-10457460445445100,0002,225
1992-12-09445455443452194,0002,260
1992-12-08455455441441184,0002,205
1992-12-07460460448452121,0002,260
1992-12-04459470452465461,0002,325
1992-12-03465472460460296,0002,300
1992-12-02451475451470693,0002,350
1992-12-01460475447450767,0002,250
1992-11-30440459428459375,0002,295
1992-11-27450454440443608,0002,215
1992-11-264254594254501,112,0002,250
1992-11-25393415393410422,0002,050
1992-11-2438940038939380,0001,965
1992-11-20387389380389158,0001,945
1992-11-1939939938938990,0001,945
1992-11-18375395370392249,0001,960
1992-11-1737937937037591,0001,875
1992-11-1637037937037842,0001,890
1992-11-1337537537037299,0001,860
1992-11-12380380360370198,0001,850
1992-11-1139039038138178,0001,905
1992-11-1040040038039095,0001,950
1992-11-0941041040041086,0002,050
1992-11-06412417400417114,0002,085
1992-11-0541842341641736,0002,085
1992-11-0442043041541845,0002,090
1992-11-0242142541242539,0002,125
1992-10-3043343342042083,0002,100
1992-10-2942943342543336,0002,165
1992-10-28430438420438115,0002,190
1992-10-2743944042943766,0002,185
1992-10-2643944043043587,0002,175
1992-10-23445445426444142,0002,220
1992-10-22449450440445110,0002,225
1992-10-21444450436450154,0002,250
1992-10-2043844043544060,0002,200
1992-10-1944144443843818,0002,190
1992-10-1645045044445031,0002,250
1992-10-1544144843844854,0002,240
1992-10-1444745544244252,0002,210
1992-10-1345046044544726,0002,235
1992-10-1245645644944913,0002,245
1992-10-0945045043544646,0002,230
1992-10-0845045043745027,0002,250
1992-10-0744545644544536,0002,225
1992-10-0644844843544158,0002,205
1992-10-0544045444045055,0002,250
1992-10-0245046044545595,0002,275
1992-10-0145045044545070,0002,250
1992-09-3045546045045543,0002,275
1992-09-2947847846547049,0002,350
1992-09-2847548047148054,0002,400
1992-09-25478490473480143,0002,400
1992-09-2447848047247846,0002,390
1992-09-22473479465479172,0002,395
1992-09-21464475461473130,0002,365
1992-09-18458465450459114,0002,295
1992-09-1746546545545775,0002,285
1992-09-1646547546047592,0002,375
1992-09-1445946545946098,0002,300
1992-09-11490490463465249,0002,325
1992-09-10493495485488191,0002,440
1992-09-09485491480490168,0002,450
1992-09-08485495480495172,0002,475
1992-09-07490498479495288,0002,475
1992-09-04482498472488398,0002,440
1992-09-03456480445472452,0002,360
1992-09-02450460432451182,0002,255
1992-09-01459470444450272,0002,250
1992-08-31460470450460282,0002,300
1992-08-28420460420455525,0002,275
1992-08-27410425405420255,0002,100
1992-08-26401410390390146,0001,950
1992-08-25395410391398157,0001,990
1992-08-24410423386415343,0002,075
1992-08-21370400365400219,0002,000
1992-08-20335358335355195,0001,775
1992-08-19321338321335125,0001,675
1992-08-18355355310316100,0001,580
1992-08-17355358350355105,0001,775
1992-08-1432535432535096,0001,750
1992-08-13306329306325241,0001,625
1992-08-12311320295306274,0001,530
1992-08-11357357321321360,0001,605
1992-08-10343348343347127,0001,735
1992-08-07410415395398113,0001,990
1992-08-0640842040342065,0002,100
1992-08-05406413405405124,0002,025
1992-08-0441942040941094,0002,050
1992-08-0343343341641865,0002,090
1992-07-3143144042943376,0002,165
1992-07-30417431403431171,0002,155
1992-07-29445450418418114,0002,090
1992-07-2845045444045451,0002,270
1992-07-2747047545045077,0002,250
1992-07-2447547545145760,0002,285
1992-07-23450475450475165,0002,375
1992-07-2247547545045092,0002,250
1992-07-21460470456470118,0002,350
1992-07-2047747746546568,0002,325
1992-07-17501502486487110,0002,435
1992-07-1651551550350984,0002,545
1992-07-15500523495520346,0002,600
1992-07-14490505490503219,0002,515
1992-07-1348049048048551,0002,425
1992-07-1049550049049075,0002,450
1992-07-0950050549049086,0002,450
1992-07-0848350048350038,0002,500
1992-07-0749949948148280,0002,410
1992-07-0650150949350082,0002,500
1992-07-0351951950050082,0002,500
1992-07-02475520470520188,0002,600
1992-07-0146347145947057,0002,350
1992-06-3044546244345868,0002,290
1992-06-29451451440440103,0002,200
1992-06-26472472450451349,0002,255
1992-06-25471478465472187,0002,360
1992-06-24496500471476187,0002,380
1992-06-23491495485493105,0002,465
1992-06-22515515490498140,0002,490
1992-06-19483505483505295,0002,525
1992-06-18500500481483528,0002,415
1992-06-17525525495495879,0002,475
1992-06-16531540528530528,0002,650
1992-06-15548548536541145,0002,705
1992-06-12582582546548349,0002,740
1992-06-11546572545572272,0002,860
1992-06-10545560545552135,0002,760
1992-06-09542552542552149,0002,760
1992-06-08555555540552167,0002,760
1992-06-05565574552557953,0002,785
1992-06-04550569550560950,0002,800
1992-06-03532557529545444,0002,725
1992-06-0253553953553559,0002,675
1992-06-0153854253553645,0002,680
1992-05-29525538525538291,0002,690
1992-05-28545545522535116,0002,675
1992-05-27545555520550171,0002,750
1992-05-2654655054654655,0002,730
1992-05-25550560545545143,0002,725
1992-05-22566566553560130,0002,800
1992-05-21565601560565619,0002,825
1992-05-20578578555560110,0002,800
1992-05-19555575555568206,0002,840
1992-05-18550559538550101,0002,750
1992-05-15540558535535278,0002,675
1992-05-14565580565570220,0002,850
1992-05-13560575556570206,0002,850
1992-05-12583585565575373,0002,875
1992-05-11545585543573655,0002,865
1992-05-08533558531535561,0002,675
1992-05-07504530498530330,0002,650
1992-05-06490505488500116,0002,500
1992-05-01487498481490112,0002,450
1992-04-3048649048048483,0002,420
1992-04-2847048347048359,0002,415
1992-04-2747548247047148,0002,355
1992-04-2446546645546549,0002,325
1992-04-23451460445445137,0002,225
1992-04-22461466441441135,0002,205
1992-04-2146147046146552,0002,325
1992-04-2049049647047056,0002,350
1992-04-1751051048649068,0002,450
1992-04-16483520475520151,0002,600
1992-04-15467485461483176,0002,415
1992-04-1445045444245438,0002,270
1992-04-13460465450450250,0002,250
1992-04-10430475430451184,0002,255
1992-04-09435447430430256,0002,150
1992-04-08450451435435228,0002,175
1992-04-07460470455465117,0002,325
1992-04-06465465453455180,0002,275
1992-04-03473483450470159,0002,350
1992-04-02480480460470277,0002,350
1992-04-01514514466468371,0002,340
1992-03-31531537515515183,0002,575
1992-03-3053753853053075,0002,650
1992-03-2754655053554582,0002,725
1992-03-2654655553654564,0002,725
1992-03-25521550521531172,0002,655
1992-03-2455055052552699,0002,630
1992-03-23550565550552148,0002,760
1992-03-19545560545545288,0002,725
1992-03-18560560513513221,0002,565
1992-03-17569572555570171,0002,850
1992-03-16580580570570156,0002,850
1992-03-13590617580580217,0002,900
1992-03-12580599580593111,0002,965
1992-03-1159260059159982,0002,995
1992-03-10592603590603102,0003,015
1992-03-09615615601602138,0003,010
1992-03-06620632618627264,0003,135
1992-03-05622634610620302,0003,100
1992-03-04624649621627219,0003,135
1992-03-03648654610634475,0003,170
1992-03-02626643625643486,0003,215
1992-02-28609625605623305,0003,115
1992-02-27616629605610527,0003,050
1992-02-26575615569615587,0003,075
1992-02-25575575561575172,0002,875
1992-02-2458858857557596,0002,875
1992-02-21591596572590183,0002,950
1992-02-20569591567591167,0002,955
1992-02-19570576570573165,0002,865
1992-02-18585587573573101,0002,865
1992-02-17570593563593175,0002,965
1992-02-14600606582588149,0002,940
1992-02-13602615600601112,0003,005
1992-02-12614619607612118,0003,060
1992-02-10615624612624129,0003,120
1992-02-07622638622634230,0003,170
1992-02-06605625605624146,0003,120
1992-02-05625625615615165,0003,075
1992-02-04635640630635314,0003,175
1992-02-03650655630655485,0003,275
1992-01-31635659635648779,0003,240
1992-01-30575624570624516,0003,120
1992-01-29585590575575153,0002,875
1992-01-28571580570580157,0002,900
1992-01-27575584570573109,0002,865
1992-01-24580588580585171,0002,925
1992-01-23595595586588195,0002,940
1992-01-22568594565585234,0002,925
1992-01-21570588568568303,0002,840
1992-01-20605605561568311,0002,840
1992-01-17624628600614245,0003,070
1992-01-16670671631632180,0003,160
1992-01-14650670650662171,0003,310
1992-01-13670679660660165,0003,300
1992-01-10700700680690183,0003,450
1992-01-09675704675700432,0003,500
1992-01-08684690675678230,0003,390
1992-01-07709712690690342,0003,450
1992-01-06720721705710202,0003,550

分割・併合履歴 : [2016-09-28]1株→0.2株