2109 DM三井製糖ホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	186	187	181	182	22,000	910
1998-12-29	180	186	180	186	67,000	930
1998-12-28	186	191	186	187	11,000	935
1998-12-25	190	190	186	186	28,000	930
1998-12-24	185	186	185	186	14,000	930
1998-12-22	189	189	185	185	20,000	925
1998-12-21	190	191	189	191	25,000	955
1998-12-18	191	192	190	190	15,000	950
1998-12-17	195	195	185	187	16,000	935
1998-12-16	190	192	190	190	16,000	950
1998-12-15	191	194	190	190	42,000	950
1998-12-14	190	191	190	190	18,000	950
1998-12-11	191	195	190	195	44,000	975
1998-12-10	200	200	195	198	12,000	990
1998-12-09	200	200	194	196	20,000	980
1998-12-08	198	200	195	200	7,000	1,000
1998-12-07	195	199	195	198	8,000	990
1998-12-04	205	205	190	194	63,000	970
1998-12-03	202	202	193	195	36,000	975
1998-12-02	204	204	200	204	11,000	1,020
1998-12-01	200	204	198	204	19,000	1,020
1998-11-30	213	213	205	209	51,000	1,045
1998-11-27	209	210	206	209	73,000	1,045
1998-11-26	195	210	195	207	75,000	1,035
1998-11-25	198	199	191	193	63,000	965
1998-11-24	193	198	193	198	120,000	990
1998-11-20	190	193	190	191	30,000	955
1998-11-19	195	195	190	190	34,000	950
1998-11-18	189	195	185	195	92,000	975
1998-11-17	187	187	182	185	36,000	925
1998-11-16	187	188	177	181	58,000	905
1998-11-13	182	187	181	187	21,000	935
1998-11-12	186	186	183	183	11,000	915
1998-11-11	184	185	184	185	7,000	925
1998-11-10	185	185	185	185	3,000	925
1998-11-09	188	189	188	189	10,000	945
1998-11-06	189	189	188	188	29,000	940
1998-11-05	188	193	188	193	28,000	965
1998-11-04	182	191	182	191	60,000	955
1998-11-02	181	189	181	181	27,000	905
1998-10-30	180	189	180	181	28,000	905
1998-10-29	181	185	180	180	16,000	900
1998-10-28	182	185	181	181	24,000	905
1998-10-27	182	184	181	181	27,000	905
1998-10-26	185	186	182	186	29,000	930
1998-10-23	185	192	185	190	34,000	950
1998-10-22	190	192	188	188	48,000	940
1998-10-21	191	192	184	185	64,000	925
1998-10-20	182	189	182	189	24,000	945
1998-10-19	189	191	183	191	31,000	955
1998-10-16	191	191	180	185	48,000	925
1998-10-15	191	191	181	181	19,000	905
1998-10-14	181	182	180	182	21,000	910
1998-10-13	193	193	180	180	20,000	900
1998-10-12	181	194	181	193	28,000	965
1998-10-09	181	185	181	181	61,000	905
1998-10-08	197	197	185	185	40,000	925
1998-10-07	180	198	180	197	57,000	985
1998-10-06	180	183	179	183	46,000	915
1998-10-05	182	184	180	180	49,000	900
1998-10-02	185	189	183	184	61,000	920
1998-10-01	190	190	186	189	37,000	945
1998-09-30	193	197	190	191	58,000	955
1998-09-29	191	196	188	194	21,000	970
1998-09-28	185	191	185	191	24,000	955
1998-09-25	196	196	187	187	22,000	935
1998-09-24	195	195	190	191	16,000	955
1998-09-22	193	199	189	192	42,000	960
1998-09-21	193	194	186	186	27,000	930
1998-09-18	195	199	194	194	30,000	970
1998-09-17	193	195	193	194	9,000	970
1998-09-16	193	200	193	198	9,000	990
1998-09-14	185	198	185	193	27,000	965
1998-09-11	200	200	189	193	79,000	965
1998-09-10	190	200	190	195	11,000	975
1998-09-09	196	200	195	200	32,000	1,000
1998-09-08	197	204	194	194	58,000	970
1998-09-07	185	197	181	181	47,000	905
1998-09-04	190	190	188	188	19,000	940
1998-09-03	195	198	193	193	24,000	965
1998-09-02	207	207	193	195	34,000	975
1998-09-01	185	197	184	197	53,000	985
1998-08-31	180	200	180	200	56,000	1,000
1998-08-28	190	190	184	190	78,000	950
1998-08-27	200	200	191	194	54,000	970
1998-08-26	202	202	200	200	17,000	1,000
1998-08-25	207	207	203	203	54,000	1,015
1998-08-24	208	208	202	202	23,000	1,010
1998-08-21	208	210	203	203	4,000	1,015
1998-08-20	210	210	202	210	25,000	1,050
1998-08-19	202	204	201	202	76,000	1,010
1998-08-18	204	204	200	202	43,000	1,010
1998-08-17	205	205	200	201	64,000	1,005
1998-08-14	202	205	200	205	23,000	1,025
1998-08-13	210	210	200	210	79,000	1,050
1998-08-12	205	210	205	206	18,000	1,030
1998-08-11	209	210	208	208	26,000	1,040
1998-08-10	210	210	208	208	47,000	1,040
1998-08-07	219	219	210	210	30,000	1,050
1998-08-06	225	225	211	213	50,000	1,065
1998-08-05	215	215	212	215	35,000	1,075
1998-08-04	220	220	215	215	27,000	1,075
1998-08-03	221	221	215	215	74,000	1,075
1998-07-31	225	225	220	221	49,000	1,105
1998-07-30	225	225	220	220	35,000	1,100
1998-07-29	219	225	219	220	25,000	1,100
1998-07-28	215	221	215	221	27,000	1,105
1998-07-27	218	221	215	215	44,000	1,075
1998-07-24	223	225	218	218	75,000	1,090
1998-07-23	223	223	218	218	27,000	1,090
1998-07-22	226	226	220	225	38,000	1,125
1998-07-21	229	229	221	221	35,000	1,105
1998-07-17	225	230	225	230	8,000	1,150
1998-07-16	225	228	224	228	17,000	1,140
1998-07-15	228	228	222	223	74,000	1,115
1998-07-14	225	225	218	223	98,000	1,115
1998-07-13	219	219	208	215	76,000	1,075
1998-07-10	229	230	222	222	89,000	1,110
1998-07-09	231	235	229	230	31,000	1,150
1998-07-08	235	245	230	232	45,000	1,160
1998-07-07	252	254	236	250	77,000	1,250
1998-07-06	245	255	240	251	211,000	1,255
1998-07-03	230	235	222	235	98,000	1,175
1998-07-02	235	245	230	236	161,000	1,180
1998-07-01	230	235	225	235	73,000	1,175
1998-06-30	219	237	219	231	95,000	1,155
1998-06-29	210	220	210	215	20,000	1,075
1998-06-26	213	213	210	210	14,000	1,050
1998-06-25	220	220	214	220	20,000	1,100
1998-06-24	219	219	213	219	14,000	1,095
1998-06-23	220	220	211	211	12,000	1,055
1998-06-22	220	220	211	220	18,000	1,100
1998-06-19	220	221	211	212	10,000	1,060
1998-06-18	220	220	218	220	35,000	1,100
1998-06-17	210	210	200	203	36,000	1,015
1998-06-16	205	213	200	213	24,000	1,065
1998-06-15	205	218	205	218	17,000	1,090
1998-06-12	222	222	207	207	76,000	1,035
1998-06-11	215	215	212	212	5,000	1,060
1998-06-10	215	223	210	218	41,000	1,090
1998-06-09	211	211	211	211	6,000	1,055
1998-06-08	213	220	211	212	29,000	1,060
1998-06-05	219	219	211	211	4,000	1,055
1998-06-04	211	211	211	211	11,000	1,055
1998-06-03	220	220	210	210	10,000	1,050
1998-06-02	205	220	205	215	20,000	1,075
1998-06-01	221	221	215	215	12,000	1,075
1998-05-29	221	225	221	225	9,000	1,125
1998-05-28	224	225	221	221	9,000	1,105
1998-05-27	215	225	215	220	25,000	1,100
1998-05-26	218	220	217	217	53,000	1,085
1998-05-25	220	220	214	215	18,000	1,075
1998-05-22	214	220	214	220	24,000	1,100
1998-05-21	211	219	211	214	36,000	1,070
1998-05-20	215	215	211	211	4,000	1,055
1998-05-19	210	220	205	220	24,000	1,100
1998-05-18	209	210	209	210	25,000	1,050
1998-05-15	211	211	210	210	8,000	1,050
1998-05-14	211	211	210	211	11,000	1,055
1998-05-13	214	214	211	211	18,000	1,055
1998-05-12	217	218	214	216	11,000	1,080
1998-05-11	216	220	210	216	8,000	1,080
1998-05-08	219	219	211	211	9,000	1,055
1998-05-07	220	221	210	210	36,000	1,050
1998-05-06	221	221	220	220	16,000	1,100
1998-05-01	223	225	218	220	32,000	1,100
1998-04-30	234	234	217	218	101,000	1,090
1998-04-28	230	235	220	235	52,000	1,175
1998-04-27	230	234	230	231	14,000	1,155
1998-04-24	238	239	228	239	19,000	1,195
1998-04-23	226	236	221	236	18,000	1,180
1998-04-22	227	227	220	221	20,000	1,105
1998-04-21	232	237	220	237	30,000	1,185
1998-04-20	234	235	231	235	25,000	1,175
1998-04-17	231	234	225	234	29,000	1,170
1998-04-16	241	244	231	232	37,000	1,160
1998-04-15	241	242	241	241	14,000	1,205
1998-04-14	248	249	245	245	8,000	1,225
1998-04-13	239	239	238	238	6,000	1,190
1998-04-10	241	242	237	237	15,000	1,185
1998-04-09	258	258	256	256	22,000	1,280
1998-04-08	234	239	234	239	60,000	1,195
1998-04-07	231	234	225	234	16,000	1,170
1998-04-06	223	223	220	220	15,000	1,100
1998-04-03	210	225	210	223	67,000	1,115
1998-04-02	226	226	200	210	63,000	1,050
1998-04-01	244	244	230	235	40,000	1,175
1998-03-31	255	255	245	245	40,000	1,225
1998-03-30	271	271	255	255	28,000	1,275
1998-03-27	268	269	263	269	24,000	1,345
1998-03-26	268	268	258	258	32,000	1,290
1998-03-25	268	271	267	268	18,000	1,340
1998-03-24	269	269	265	268	33,000	1,340
1998-03-23	271	274	271	271	14,000	1,355
1998-03-20	265	276	265	273	18,000	1,365
1998-03-19	269	277	269	275	19,000	1,375
1998-03-18	279	279	265	270	22,000	1,350
1998-03-17	270	270	256	265	35,000	1,325
1998-03-16	280	280	272	272	10,000	1,360
1998-03-13	270	280	270	280	35,000	1,400
1998-03-12	269	270	267	270	23,000	1,350
1998-03-11	268	271	267	268	53,000	1,340
1998-03-10	271	271	270	271	57,000	1,355
1998-03-09	281	281	271	271	75,000	1,355
1998-03-06	273	279	273	275	18,000	1,375
1998-03-05	273	280	273	280	27,000	1,400
1998-03-04	282	282	275	275	32,000	1,375
1998-03-03	283	283	276	281	45,000	1,405
1998-03-02	280	282	275	282	53,000	1,410
1998-02-27	274	281	273	273	81,000	1,365
1998-02-26	270	282	270	277	136,000	1,385
1998-02-25	275	275	267	272	137,000	1,360
1998-02-24	279	289	275	287	271,000	1,435
1998-02-23	280	282	278	282	85,000	1,410
1998-02-20	279	282	275	282	177,000	1,410
1998-02-19	269	285	269	282	265,000	1,410
1998-02-18	266	277	261	268	168,000	1,340
1998-02-17	266	267	261	263	87,000	1,315
1998-02-16	271	271	260	269	155,000	1,345
1998-02-13	260	265	255	256	46,000	1,280
1998-02-12	274	274	255	255	145,000	1,275
1998-02-10	258	265	255	260	176,000	1,300
1998-02-09	245	258	240	250	129,000	1,250
1998-02-06	240	245	237	238	40,000	1,190
1998-02-05	235	236	231	235	58,000	1,175
1998-02-04	235	235	230	235	70,000	1,175
1998-02-03	239	239	235	235	34,000	1,175
1998-02-02	227	230	227	229	24,000	1,145
1998-01-30	245	247	233	237	102,000	1,185
1998-01-29	256	259	233	242	105,000	1,210
1998-01-28	259	259	250	255	181,000	1,275
1998-01-27	245	254	235	254	163,000	1,270
1998-01-26	231	244	227	240	158,000	1,200
1998-01-23	210	215	209	215	64,000	1,075
1998-01-22	202	206	202	204	58,000	1,020
1998-01-21	202	207	202	206	121,000	1,030
1998-01-20	195	200	188	200	72,000	1,000
1998-01-19	190	205	190	190	149,000	950
1998-01-16	176	190	176	188	96,000	940
1998-01-14	180	180	170	170	25,000	850
1998-01-13	168	178	168	169	14,000	845
1998-01-12	168	170	168	168	21,000	840
1998-01-09	166	170	166	170	28,000	850
1998-01-08	171	180	171	176	54,000	880
1998-01-07	169	170	169	170	33,000	850
1998-01-06	175	175	165	170	89,000	850
1998-01-05	180	180	178	180	8,000	900

分割・併合履歴： [2016-09-28]1株→0.2株