2109 DM三井製糖ホールディングス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	460	464	456	456	48,000	2,280
1994-12-29	457	465	456	460	54,000	2,300
1994-12-28	472	479	455	455	200,000	2,275
1994-12-27	472	472	464	472	110,000	2,360
1994-12-26	451	472	451	467	144,000	2,335
1994-12-22	444	450	442	450	175,000	2,250
1994-12-21	440	442	438	439	101,000	2,195
1994-12-20	442	442	436	436	128,000	2,180
1994-12-19	448	449	442	442	63,000	2,210
1994-12-16	452	452	448	449	62,000	2,245
1994-12-15	450	452	450	450	78,000	2,250
1994-12-14	450	453	450	450	76,000	2,250
1994-12-13	450	450	449	450	156,000	2,250
1994-12-12	450	455	449	455	107,000	2,275
1994-12-09	450	453	450	450	219,000	2,250
1994-12-08	440	450	440	450	48,000	2,250
1994-12-07	445	450	445	450	60,000	2,250
1994-12-06	450	450	445	450	39,000	2,250
1994-12-05	450	450	440	442	42,000	2,210
1994-12-02	455	455	437	438	55,000	2,190
1994-12-01	451	451	448	450	148,000	2,250
1994-11-30	445	450	445	450	74,000	2,250
1994-11-29	440	445	439	440	68,000	2,200
1994-11-28	427	440	427	435	73,000	2,175
1994-11-25	430	435	426	430	110,000	2,150
1994-11-24	433	433	420	430	161,000	2,150
1994-11-22	450	450	440	443	72,000	2,215
1994-11-21	457	462	456	459	66,000	2,295
1994-11-18	460	462	458	462	66,000	2,310
1994-11-17	463	465	456	465	30,000	2,325
1994-11-16	465	470	458	458	74,000	2,290
1994-11-15	448	464	448	460	127,000	2,300
1994-11-14	435	448	434	447	96,000	2,235
1994-11-11	441	445	436	440	177,000	2,200
1994-11-10	452	459	444	448	191,000	2,240
1994-11-09	472	472	446	451	113,000	2,255
1994-11-08	480	480	470	476	77,000	2,380
1994-11-07	486	489	480	485	69,000	2,425
1994-11-04	489	491	485	486	39,000	2,430
1994-11-02	494	494	484	488	80,000	2,440
1994-11-01	509	509	493	494	42,000	2,470
1994-10-31	493	506	493	505	43,000	2,525
1994-10-28	490	495	488	488	150,000	2,440
1994-10-27	490	490	485	488	88,000	2,440
1994-10-26	500	500	491	491	66,000	2,455
1994-10-25	499	509	492	492	87,000	2,460
1994-10-24	502	510	491	496	83,000	2,480
1994-10-21	512	512	503	503	100,000	2,515
1994-10-20	511	514	507	510	111,000	2,550
1994-10-19	518	518	510	516	204,000	2,580
1994-10-18	513	515	501	503	113,000	2,515
1994-10-17	512	512	501	503	96,000	2,515
1994-10-14	527	527	505	511	244,000	2,555
1994-10-13	503	530	500	521	546,000	2,605
1994-10-12	486	505	486	505	112,000	2,525
1994-10-11	482	495	482	495	58,000	2,475
1994-10-07	489	490	482	482	55,000	2,410
1994-10-06	481	486	481	484	82,000	2,420
1994-10-05	489	490	481	481	90,000	2,405
1994-10-04	490	498	489	492	109,000	2,460
1994-10-03	484	507	484	500	118,000	2,500
1994-09-30	487	490	481	489	142,000	2,445
1994-09-29	479	485	479	482	146,000	2,410
1994-09-28	490	490	480	480	81,000	2,400
1994-09-27	484	499	480	485	145,000	2,425
1994-09-26	486	490	485	487	61,000	2,435
1994-09-22	499	499	491	491	77,000	2,455
1994-09-21	490	499	486	490	116,000	2,450
1994-09-20	486	500	482	500	75,000	2,500
1994-09-19	489	490	481	481	151,000	2,405
1994-09-16	493	498	490	494	152,000	2,470
1994-09-14	513	513	496	498	149,000	2,490
1994-09-13	510	510	502	503	54,000	2,515
1994-09-12	506	516	505	516	82,000	2,580
1994-09-09	501	519	501	510	181,000	2,550
1994-09-08	492	520	492	510	203,000	2,550
1994-09-07	507	509	488	490	244,000	2,450
1994-09-06	521	521	507	507	180,000	2,535
1994-09-05	521	522	516	522	139,000	2,610
1994-09-02	520	525	503	511	406,000	2,555
1994-09-01	537	537	515	522	202,000	2,610
1994-08-31	535	539	534	534	130,000	2,670
1994-08-30	537	540	535	535	135,000	2,675
1994-08-29	535	541	532	534	98,000	2,670
1994-08-26	535	540	529	537	207,000	2,685
1994-08-25	537	545	536	536	145,000	2,680
1994-08-24	542	545	535	537	74,000	2,685
1994-08-23	541	545	536	542	188,000	2,710
1994-08-22	545	555	542	542	113,000	2,710
1994-08-19	555	560	550	553	295,000	2,765
1994-08-18	562	572	562	563	143,000	2,815
1994-08-17	561	572	558	562	363,000	2,810
1994-08-16	568	575	565	568	194,000	2,840
1994-08-15	563	574	563	568	78,000	2,840
1994-08-12	579	579	566	567	119,000	2,835
1994-08-11	562	572	555	571	630,000	2,855
1994-08-10	586	586	565	572	645,000	2,860
1994-08-09	594	594	576	587	549,000	2,935
1994-08-08	604	610	585	595	385,000	2,975
1994-08-05	605	613	601	604	311,000	3,020
1994-08-04	620	624	610	615	258,000	3,075
1994-08-03	607	629	603	617	581,000	3,085
1994-08-02	606	612	602	605	583,000	3,025
1994-08-01	611	618	606	606	587,000	3,030
1994-07-29	626	638	615	621	1,287,000	3,105
1994-07-28	637	644	614	625	1,300,000	3,125
1994-07-27	644	655	635	638	3,142,000	3,190
1994-07-26	604	624	595	624	1,104,000	3,120
1994-07-25	630	632	588	595	2,247,000	2,975
1994-07-22	637	639	608	612	1,189,000	3,060
1994-07-21	634	650	626	637	2,979,000	3,185
1994-07-20	607	640	607	638	3,850,000	3,190
1994-07-19	625	629	602	605	3,300,000	3,025
1994-07-18	589	618	585	617	3,616,000	3,085
1994-07-15	596	596	579	586	1,745,000	2,930
1994-07-14	559	593	550	586	2,231,000	2,930
1994-07-13	556	565	552	557	446,000	2,785
1994-07-12	570	576	551	555	733,000	2,775
1994-07-11	559	580	558	577	1,382,000	2,885
1994-07-08	580	586	565	569	2,210,000	2,845
1994-07-07	538	582	538	576	5,068,000	2,880
1994-07-06	535	535	526	530	689,000	2,650
1994-07-05	532	547	531	535	1,406,000	2,675
1994-07-04	546	557	527	527	3,557,000	2,635
1994-07-01	465	545	465	545	3,835,000	2,725
1994-06-30	460	470	460	465	90,000	2,325
1994-06-29	460	470	460	470	46,000	2,350
1994-06-28	471	471	465	468	51,000	2,340
1994-06-27	465	469	455	460	157,000	2,300
1994-06-24	480	480	471	475	68,000	2,375
1994-06-23	471	479	470	479	127,000	2,395
1994-06-22	470	478	470	473	112,000	2,365
1994-06-21	483	485	480	480	153,000	2,400
1994-06-20	490	493	485	485	105,000	2,425
1994-06-17	486	490	482	486	180,000	2,430
1994-06-16	489	490	485	490	160,000	2,450
1994-06-15	487	490	480	489	242,000	2,445
1994-06-14	486	494	482	482	216,000	2,410
1994-06-13	489	492	485	490	142,000	2,450
1994-06-10	491	495	490	492	380,000	2,460
1994-06-09	489	498	486	496	723,000	2,480
1994-06-08	486	488	478	480	209,000	2,400
1994-06-07	477	488	477	485	385,000	2,425
1994-06-06	479	479	470	475	88,000	2,375
1994-06-03	475	478	472	472	115,000	2,360
1994-06-02	474	479	473	475	236,000	2,375
1994-06-01	471	478	468	475	241,000	2,375
1994-05-31	473	478	471	475	152,000	2,375
1994-05-30	473	474	469	471	162,000	2,355
1994-05-27	463	470	458	469	181,000	2,345
1994-05-26	463	463	458	458	60,000	2,290
1994-05-25	462	462	458	458	108,000	2,290
1994-05-24	457	467	457	467	121,000	2,335
1994-05-23	465	467	460	467	63,000	2,335
1994-05-20	460	468	456	465	114,000	2,325
1994-05-19	455	460	452	457	83,000	2,285
1994-05-18	460	468	460	460	53,000	2,300
1994-05-17	468	468	458	458	69,000	2,290
1994-05-16	463	472	463	467	97,000	2,335
1994-05-13	459	468	454	463	131,000	2,315
1994-05-12	452	460	451	451	43,000	2,255
1994-05-11	453	455	451	455	74,000	2,275
1994-05-10	459	459	451	451	74,000	2,255
1994-05-09	453	459	451	455	81,000	2,275
1994-05-06	455	459	451	456	114,000	2,280
1994-05-02	455	457	450	455	52,000	2,275
1994-04-28	460	464	457	457	85,000	2,285
1994-04-27	456	460	456	458	53,000	2,290
1994-04-26	463	464	456	460	53,000	2,300
1994-04-25	468	468	456	463	71,000	2,315
1994-04-22	475	475	468	470	284,000	2,350
1994-04-21	455	465	455	465	58,000	2,325
1994-04-20	464	470	454	454	213,000	2,270
1994-04-19	465	465	456	464	110,000	2,320
1994-04-18	465	475	465	470	69,000	2,350
1994-04-15	466	470	465	470	70,000	2,350
1994-04-14	466	470	465	466	130,000	2,330
1994-04-13	467	470	462	465	101,000	2,325
1994-04-12	470	471	464	465	194,000	2,325
1994-04-11	476	480	462	465	184,000	2,325
1994-04-08	485	490	462	471	879,000	2,355
1994-04-07	458	480	458	475	369,000	2,375
1994-04-06	451	454	445	448	135,000	2,240
1994-04-05	455	455	445	446	54,000	2,230
1994-04-04	451	457	445	445	73,000	2,225
1994-04-01	445	459	441	456	160,000	2,280
1994-03-31	450	454	441	441	61,000	2,205
1994-03-30	448	456	441	456	105,000	2,280
1994-03-29	465	468	453	453	105,000	2,265
1994-03-28	451	454	445	445	81,000	2,225
1994-03-25	457	457	452	454	142,000	2,270
1994-03-24	460	467	457	460	109,000	2,300
1994-03-23	473	473	461	465	106,000	2,325
1994-03-22	483	483	469	478	251,000	2,390
1994-03-18	470	497	466	493	1,366,000	2,465
1994-03-17	463	470	457	465	406,000	2,325
1994-03-16	451	464	446	460	218,000	2,300
1994-03-15	465	469	447	450	200,000	2,250
1994-03-14	464	464	453	460	264,000	2,300
1994-03-11	447	458	445	455	177,000	2,275
1994-03-10	438	450	435	447	129,000	2,235
1994-03-09	435	439	428	435	70,000	2,175
1994-03-08	432	434	428	430	43,000	2,150
1994-03-07	435	437	430	434	55,000	2,170
1994-03-04	431	435	426	427	63,000	2,135
1994-03-03	437	440	426	426	47,000	2,130
1994-03-02	436	440	428	435	105,000	2,175
1994-03-01	427	440	427	434	94,000	2,170
1994-02-28	427	427	420	427	68,000	2,135
1994-02-25	427	431	426	426	43,000	2,130
1994-02-24	422	438	422	432	67,000	2,160
1994-02-23	421	430	421	421	31,000	2,105
1994-02-22	424	424	421	421	35,000	2,105
1994-02-21	418	423	415	423	45,000	2,115
1994-02-18	421	426	418	422	51,000	2,110
1994-02-17	425	438	421	421	66,000	2,105
1994-02-16	420	439	420	435	37,000	2,175
1994-02-15	413	425	413	425	85,000	2,125
1994-02-14	435	439	425	433	37,000	2,165
1994-02-10	450	450	445	445	122,000	2,225
1994-02-09	441	445	439	440	91,000	2,200
1994-02-08	438	460	434	445	250,000	2,225
1994-02-07	431	435	429	429	124,000	2,145
1994-02-04	432	446	431	440	73,000	2,200
1994-02-03	440	441	427	430	129,000	2,150
1994-02-02	440	445	434	442	151,000	2,210
1994-02-01	450	453	442	445	113,000	2,225
1994-01-31	458	458	445	448	280,000	2,240
1994-01-28	415	420	415	418	111,000	2,090
1994-01-27	439	440	425	425	87,000	2,125
1994-01-26	425	440	420	440	128,000	2,200
1994-01-25	429	429	419	420	58,000	2,100
1994-01-24	408	424	408	424	119,000	2,120
1994-01-21	446	448	441	443	109,000	2,215
1994-01-20	463	463	440	441	428,000	2,205
1994-01-19	450	463	446	453	137,000	2,265
1994-01-18	449	451	445	445	180,000	2,225
1994-01-17	464	464	447	451	147,000	2,255
1994-01-14	455	470	448	457	376,000	2,285
1994-01-13	485	485	455	455	426,000	2,275
1994-01-12	481	500	468	485	1,981,000	2,425
1994-01-11	435	479	430	476	1,323,000	2,380
1994-01-10	405	422	405	422	196,000	2,110
1994-01-07	386	406	385	406	109,000	2,030
1994-01-06	390	391	384	387	50,000	1,935
1994-01-05	370	380	370	380	40,000	1,900
1994-01-04	372	375	372	375	7,000	1,875

分割・併合履歴： [2016-09-28]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31