2109 DM三井製糖ホールディングス(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	370	374	370	370	25,000	1,850
1993-12-29	371	374	370	370	40,000	1,850
1993-12-28	371	371	370	371	68,000	1,855
1993-12-27	371	371	366	366	34,000	1,830
1993-12-24	374	374	370	370	45,000	1,850
1993-12-22	370	370	367	368	58,000	1,840
1993-12-21	373	373	366	366	38,000	1,830
1993-12-20	386	386	368	368	89,000	1,840
1993-12-17	386	387	382	385	31,000	1,925
1993-12-16	380	390	380	381	53,000	1,905
1993-12-15	375	380	370	373	38,000	1,865
1993-12-14	378	381	378	380	37,000	1,900
1993-12-13	375	390	375	388	48,000	1,940
1993-12-10	375	389	375	380	66,000	1,900
1993-12-09	383	388	378	381	57,000	1,905
1993-12-08	370	370	361	368	119,000	1,840
1993-12-07	373	380	370	370	88,000	1,850
1993-12-06	382	382	363	363	105,000	1,815
1993-12-03	380	385	370	377	109,000	1,885
1993-12-02	380	399	375	390	348,000	1,950
1993-12-01	357	380	352	375	226,000	1,875
1993-11-30	345	360	335	356	142,000	1,780
1993-11-29	360	360	322	340	195,000	1,700
1993-11-26	385	389	360	360	190,000	1,800
1993-11-25	387	390	382	390	96,000	1,950
1993-11-24	382	390	382	382	71,000	1,910
1993-11-22	405	405	390	390	80,000	1,950
1993-11-19	405	410	405	409	46,000	2,045
1993-11-18	405	410	405	407	42,000	2,035
1993-11-17	412	414	405	405	45,000	2,025
1993-11-16	400	409	400	405	36,000	2,025
1993-11-15	414	415	410	410	51,000	2,050
1993-11-12	389	416	389	415	106,000	2,075
1993-11-11	400	407	390	390	105,000	1,950
1993-11-10	412	412	400	400	185,000	2,000
1993-11-09	425	430	411	412	173,000	2,060
1993-11-08	414	420	414	420	105,000	2,100
1993-11-05	416	416	402	414	321,000	2,070
1993-11-04	438	438	407	411	89,000	2,055
1993-11-02	440	444	435	438	65,000	2,190
1993-11-01	440	445	438	445	21,000	2,225
1993-10-29	440	450	440	445	166,000	2,225
1993-10-28	455	465	441	441	167,000	2,205
1993-10-27	455	460	450	455	256,000	2,275
1993-10-26	452	465	451	465	268,000	2,325
1993-10-25	477	477	461	462	47,000	2,310
1993-10-22	473	480	470	479	88,000	2,395
1993-10-21	472	477	472	475	60,000	2,375
1993-10-20	478	480	475	480	109,000	2,400
1993-10-19	479	480	472	480	58,000	2,400
1993-10-18	481	485	475	480	24,000	2,400
1993-10-15	481	485	481	481	48,000	2,405
1993-10-14	485	485	480	485	34,000	2,425
1993-10-13	480	489	480	485	34,000	2,425
1993-10-12	484	485	480	480	39,000	2,400
1993-10-08	485	490	482	484	53,000	2,420
1993-10-07	492	492	485	490	98,000	2,450
1993-10-06	490	500	490	492	22,000	2,460
1993-10-05	493	508	490	499	52,000	2,495
1993-10-04	491	493	491	493	18,000	2,465
1993-10-01	495	500	490	490	61,000	2,450
1993-09-30	503	508	495	504	53,000	2,520
1993-09-29	505	505	500	503	66,000	2,515
1993-09-28	505	510	505	506	59,000	2,530
1993-09-27	507	508	504	508	65,000	2,540
1993-09-24	507	508	503	505	135,000	2,525
1993-09-22	508	511	507	508	143,000	2,540
1993-09-21	516	524	507	524	187,000	2,620
1993-09-20	520	520	506	506	74,000	2,530
1993-09-17	507	510	503	510	169,000	2,550
1993-09-16	517	517	505	508	140,000	2,540
1993-09-14	514	515	506	507	112,000	2,535
1993-09-13	505	514	505	514	49,000	2,570
1993-09-10	506	514	506	514	101,000	2,570
1993-09-09	512	515	510	510	42,000	2,550
1993-09-08	512	512	502	510	288,000	2,550
1993-09-07	505	509	502	502	47,000	2,510
1993-09-06	508	519	508	514	49,000	2,570
1993-09-03	515	515	505	505	64,000	2,525
1993-09-02	505	513	505	512	46,000	2,560
1993-09-01	513	514	503	505	56,000	2,525
1993-08-31	520	520	512	513	95,000	2,565
1993-08-30	516	516	510	514	59,000	2,570
1993-08-27	512	515	510	510	129,000	2,550
1993-08-26	513	514	493	506	21,000	2,530
1993-08-25	495	515	490	515	94,000	2,575
1993-08-24	500	500	495	495	31,000	2,475
1993-08-23	492	500	492	500	29,000	2,500
1993-08-20	512	513	500	501	67,000	2,505
1993-08-19	510	512	501	510	30,000	2,550
1993-08-18	501	520	501	520	72,000	2,600
1993-08-17	519	520	501	510	82,000	2,550
1993-08-16	514	525	510	525	49,000	2,625
1993-08-13	525	528	515	515	131,000	2,575
1993-08-12	530	531	520	525	407,000	2,625
1993-08-11	505	521	505	520	289,000	2,600
1993-08-10	487	506	487	505	86,000	2,525
1993-08-09	480	485	471	485	47,000	2,425
1993-08-06	492	492	480	480	63,000	2,400
1993-08-05	491	495	487	487	75,000	2,435
1993-08-04	490	500	490	496	43,000	2,480
1993-08-03	499	505	495	495	70,000	2,475
1993-08-02	505	508	500	500	65,000	2,500
1993-07-30	498	508	498	505	151,000	2,525
1993-07-29	476	499	476	498	64,000	2,490
1993-07-28	479	480	475	480	35,000	2,400
1993-07-27	471	480	471	475	44,000	2,375
1993-07-26	478	483	478	480	30,000	2,400
1993-07-23	495	495	473	478	87,000	2,390
1993-07-22	487	495	487	495	33,000	2,475
1993-07-21	497	500	497	497	48,000	2,485
1993-07-20	496	499	490	497	37,000	2,485
1993-07-19	491	500	491	491	48,000	2,455
1993-07-16	500	501	495	496	100,000	2,480
1993-07-15	496	513	496	505	121,000	2,525
1993-07-14	498	500	494	500	112,000	2,500
1993-07-13	483	490	483	489	107,000	2,445
1993-07-12	481	485	480	480	34,000	2,400
1993-07-09	470	472	460	471	123,000	2,355
1993-07-08	478	483	465	470	98,000	2,350
1993-07-07	484	484	476	476	87,000	2,380
1993-07-06	489	489	480	480	60,000	2,400
1993-07-05	490	490	485	489	31,000	2,445
1993-07-02	488	490	481	490	89,000	2,450
1993-07-01	488	495	485	488	62,000	2,440
1993-06-30	482	489	480	488	70,000	2,440
1993-06-29	485	485	479	479	28,000	2,395
1993-06-28	480	489	480	486	58,000	2,430
1993-06-25	499	499	476	478	130,000	2,390
1993-06-24	471	490	471	489	270,000	2,445
1993-06-23	469	469	467	469	85,000	2,345
1993-06-22	461	463	447	461	248,000	2,305
1993-06-21	475	476	461	461	265,000	2,305
1993-06-18	488	497	482	492	126,000	2,460
1993-06-17	500	500	480	493	145,000	2,465
1993-06-16	490	500	465	496	183,000	2,480
1993-06-15	525	525	500	505	179,000	2,525
1993-06-14	545	545	530	530	91,000	2,650
1993-06-11	537	544	529	538	138,000	2,690
1993-06-10	535	540	527	527	140,000	2,635
1993-06-08	547	550	530	534	156,000	2,670
1993-06-07	550	551	547	550	202,000	2,750
1993-06-04	550	552	545	545	251,000	2,725
1993-06-03	548	555	541	552	276,000	2,760
1993-06-02	558	566	546	548	735,000	2,740
1993-06-01	540	559	531	558	818,000	2,790
1993-05-31	547	548	538	540	396,000	2,700
1993-05-28	530	540	523	538	777,000	2,690
1993-05-27	514	520	513	520	389,000	2,600
1993-05-26	504	514	503	511	225,000	2,555
1993-05-25	506	506	501	503	210,000	2,515
1993-05-24	514	514	500	503	165,000	2,515
1993-05-21	507	514	501	513	153,000	2,565
1993-05-20	500	508	500	501	154,000	2,505
1993-05-19	493	505	490	498	164,000	2,490
1993-05-18	507	507	491	493	462,000	2,465
1993-05-17	510	519	506	508	199,000	2,540
1993-05-14	517	518	508	509	351,000	2,545
1993-05-13	515	524	515	517	196,000	2,585
1993-05-12	522	522	511	515	299,000	2,575
1993-05-11	525	530	510	510	783,000	2,550
1993-05-10	517	523	510	518	302,000	2,590
1993-05-07	518	519	509	516	375,000	2,580
1993-05-06	520	524	511	520	790,000	2,600
1993-04-30	509	520	502	510	1,235,000	2,550
1993-04-28	512	515	492	501	1,043,000	2,505
1993-04-27	480	507	478	507	1,611,000	2,535
1993-04-26	484	484	472	480	186,000	2,400
1993-04-23	478	483	470	482	464,000	2,410
1993-04-22	489	490	478	478	730,000	2,390
1993-04-21	471	494	459	494	1,037,000	2,470
1993-04-20	472	478	466	466	283,000	2,330
1993-04-19	468	468	460	467	127,000	2,335
1993-04-16	479	480	467	470	653,000	2,350
1993-04-15	468	469	460	469	307,000	2,345
1993-04-14	474	475	463	463	224,000	2,315
1993-04-13	455	470	450	469	159,000	2,345
1993-04-12	460	460	450	457	122,000	2,285
1993-04-09	473	473	452	456	145,000	2,280
1993-04-08	467	474	460	468	147,000	2,340
1993-04-07	480	484	465	465	863,000	2,325
1993-04-06	457	478	445	478	950,000	2,390
1993-04-05	447	457	440	452	358,000	2,260
1993-04-02	429	449	429	442	552,000	2,210
1993-04-01	425	430	420	426	132,000	2,130
1993-03-31	430	435	426	426	163,000	2,130
1993-03-30	435	439	425	429	176,000	2,145
1993-03-29	424	440	424	435	229,000	2,175
1993-03-26	425	425	415	420	134,000	2,100
1993-03-25	418	426	418	425	134,000	2,125
1993-03-24	419	420	416	416	83,000	2,080
1993-03-23	430	430	421	429	107,000	2,145
1993-03-22	435	440	430	434	103,000	2,170
1993-03-19	440	441	430	430	198,000	2,150
1993-03-18	435	444	435	437	341,000	2,185
1993-03-17	429	434	427	432	291,000	2,160
1993-03-16	433	433	426	428	244,000	2,140
1993-03-15	418	434	413	428	412,000	2,140
1993-03-12	414	415	407	411	143,000	2,055
1993-03-11	394	415	394	415	166,000	2,075
1993-03-10	403	405	390	390	114,000	1,950
1993-03-09	410	417	405	405	250,000	2,025
1993-03-08	395	410	395	404	160,000	2,020
1993-03-05	392	398	384	384	90,000	1,920
1993-03-04	386	395	385	387	173,000	1,935
1993-03-03	381	387	381	381	229,000	1,905
1993-03-02	385	386	380	380	175,000	1,900
1993-03-01	400	405	385	385	85,000	1,925
1993-02-26	400	406	395	400	144,000	2,000
1993-02-25	396	400	396	397	109,000	1,985
1993-02-24	403	405	395	395	130,000	1,975
1993-02-23	403	406	402	406	47,000	2,030
1993-02-22	406	408	402	407	69,000	2,035
1993-02-19	411	411	406	406	45,000	2,030
1993-02-18	411	411	405	409	147,000	2,045
1993-02-17	403	411	403	410	70,000	2,050
1993-02-16	411	411	405	405	60,000	2,025
1993-02-15	411	411	405	409	53,000	2,045
1993-02-12	410	410	403	406	61,000	2,030
1993-02-10	406	415	403	415	71,000	2,075
1993-02-09	420	420	402	411	71,000	2,055
1993-02-08	420	422	418	418	84,000	2,090
1993-02-05	421	425	416	418	65,000	2,090
1993-02-04	425	425	421	421	104,000	2,105
1993-02-03	424	429	420	425	109,000	2,125
1993-02-02	424	424	419	420	41,000	2,100
1993-02-01	425	425	416	419	60,000	2,095
1993-01-29	420	422	415	421	86,000	2,105
1993-01-28	409	418	405	415	83,000	2,075
1993-01-27	410	410	404	405	144,000	2,025
1993-01-26	402	410	400	410	184,000	2,050
1993-01-25	408	408	401	401	81,000	2,005
1993-01-22	416	416	403	403	101,000	2,015
1993-01-21	409	417	404	417	159,000	2,085
1993-01-20	414	415	409	409	65,000	2,045
1993-01-19	405	410	405	409	73,000	2,045
1993-01-18	413	416	404	405	44,000	2,025
1993-01-14	412	413	405	408	171,000	2,040
1993-01-13	425	425	415	415	88,000	2,075
1993-01-12	436	436	425	425	70,000	2,125
1993-01-11	438	438	427	431	68,000	2,155
1993-01-08	434	441	425	441	175,000	2,205
1993-01-07	421	434	421	434	82,000	2,170
1993-01-06	425	425	410	424	101,000	2,120
1993-01-05	425	427	420	425	51,000	2,125
1993-01-04	431	431	426	427	50,000	2,135

分割・併合履歴： [2016-09-28]1株→0.2株