1. HOME >
  2. 株価時系列 >
  3. 2109 >
  4. 2004年

2109 DM三井製糖ホールディングス(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3025926025925986,0001,295
2004-12-29259260258259122,0001,295
2004-12-2825825825625767,0001,285
2004-12-27260260256258146,0001,290
2004-12-24252257252257318,0001,285
2004-12-22253253251253114,0001,265
2004-12-21254254250253185,0001,265
2004-12-20250253250252183,0001,260
2004-12-17255255252253123,0001,265
2004-12-16255255253254116,0001,270
2004-12-1525225525225599,0001,275
2004-12-14252253250253107,0001,265
2004-12-13249252249251137,0001,255
2004-12-10255255249249286,0001,245
2004-12-09253258253255195,0001,275
2004-12-08257257253253115,0001,265
2004-12-0726026025725968,0001,295
2004-12-0626126226026054,0001,300
2004-12-03264264259260125,0001,300
2004-12-0226426426026292,0001,310
2004-12-01259262258260123,0001,300
2004-11-3025926125725960,0001,295
2004-11-29260260256258114,0001,290
2004-11-26259259256256106,0001,280
2004-11-25255258254257126,0001,285
2004-11-2425125425025269,0001,260
2004-11-22253253249249108,0001,245
2004-11-19256256251253220,0001,265
2004-11-18264264253253382,0001,265
2004-11-1726726726426490,0001,320
2004-11-16272272267268104,0001,340
2004-11-15268269266269109,0001,345
2004-11-12266271265266116,0001,330
2004-11-11273277262262182,0001,310
2004-11-1027327427227456,0001,370
2004-11-0927627627327451,0001,370
2004-11-0827427627327561,0001,375
2004-11-05275277271272105,0001,360
2004-11-0427627627427470,0001,370
2004-11-0227427627127297,0001,360
2004-11-01273275256272103,0001,360
2004-10-29277279274275100,0001,375
2004-10-2827727927727881,0001,390
2004-10-27285285278279170,0001,395
2004-10-2628528528328339,0001,415
2004-10-2528528628128460,0001,420
2004-10-2228728728228796,0001,435
2004-10-2128828928728776,0001,435
2004-10-20291292289290144,0001,450
2004-10-19296298292294268,0001,470
2004-10-18287295286292281,0001,460
2004-10-15280284280283180,0001,415
2004-10-14291291280283165,0001,415
2004-10-13298298291293141,0001,465
2004-10-12300300293296171,0001,480
2004-10-08295308295300946,0001,500
2004-10-07290300289297454,0001,485
2004-10-0629029228829086,0001,450
2004-10-05293293288292198,0001,460
2004-10-04285293285291365,0001,455
2004-10-01282283282283149,0001,415
2004-09-30285285282283119,0001,415
2004-09-29284286281284295,0001,420
2004-09-28283284280282208,0001,410
2004-09-27281286281284152,0001,420
2004-09-24285286281282181,0001,410
2004-09-22283287280287272,0001,435
2004-09-21284288282282188,0001,410
2004-09-17292293285287236,0001,435
2004-09-16283295281291716,0001,455
2004-09-15282291282286965,0001,430
2004-09-14272274271274278,0001,370
2004-09-13270273270271122,0001,355
2004-09-10271271268268208,0001,340
2004-09-09273273270270130,0001,350
2004-09-08270272270272144,0001,360
2004-09-07272272269269106,0001,345
2004-09-06268273267272163,0001,360
2004-09-0327327326626783,0001,335
2004-09-02274274271274158,0001,370
2004-09-01266274266274330,0001,370
2004-08-31261264261262130,0001,310
2004-08-3026026225926097,0001,300
2004-08-2725425525425563,0001,275
2004-08-2625325425125337,0001,265
2004-08-2525325325125133,0001,255
2004-08-2425125225025235,0001,260
2004-08-2325025024925017,0001,250
2004-08-2024925024725026,0001,250
2004-08-1924625024624936,0001,245
2004-08-1824624624424523,0001,225
2004-08-1724724724324438,0001,220
2004-08-1624724724224299,0001,210
2004-08-1324824924724853,0001,240
2004-08-1225325324825140,0001,255
2004-08-11251252247249100,0001,245
2004-08-1025125124924928,0001,245
2004-08-0925025024625031,0001,250
2004-08-0625025325025150,0001,255
2004-08-05253255250254104,0001,270
2004-08-04253253247251141,0001,255
2004-08-0325225425125253,0001,260
2004-08-0225325625125539,0001,275
2004-07-3025525525125374,0001,265
2004-07-2925725725225345,0001,265
2004-07-2826026025625639,0001,280
2004-07-2726126225525657,0001,280
2004-07-2626126426126189,0001,305
2004-07-2326626626226358,0001,315
2004-07-2226126326126261,0001,310
2004-07-2126626626326453,0001,320
2004-07-2026326626326440,0001,320
2004-07-1626626726326597,0001,325
2004-07-1526526726526687,0001,330
2004-07-14268270266266116,0001,330
2004-07-1326727026626747,0001,335
2004-07-1226627026526764,0001,335
2004-07-0926626626226372,0001,315
2004-07-0826826926426487,0001,320
2004-07-07269269266266130,0001,330
2004-07-0626827126826857,0001,340
2004-07-0526827026826877,0001,340
2004-07-0226927326927069,0001,350
2004-07-0127127227027296,0001,360
2004-06-3026827226827146,0001,355
2004-06-2927127126827054,0001,350
2004-06-28269271267271120,0001,355
2004-06-2526827026526984,0001,345
2004-06-24270272268268113,0001,340
2004-06-2327427427027055,0001,350
2004-06-22270273270273102,0001,365
2004-06-2126927426927049,0001,350
2004-06-18270271269270134,0001,350
2004-06-1726727226626995,0001,345
2004-06-1626526726326494,0001,320
2004-06-15264268262263116,0001,315
2004-06-1426026325826088,0001,300
2004-06-11257259255256248,0001,280
2004-06-1025825925625994,0001,295
2004-06-0925625825525848,0001,290
2004-06-0825825825525675,0001,280
2004-06-0725525825325492,0001,270
2004-06-04247255247253138,0001,265
2004-06-03252252245247153,0001,235
2004-06-02261261250252128,0001,260
2004-06-01256262256258128,0001,290
2004-05-3125425625425531,0001,275
2004-05-2825525525325466,0001,270
2004-05-2725625625325555,0001,275
2004-05-2625625625325553,0001,275
2004-05-2525625625125259,0001,260
2004-05-24257259254254105,0001,270
2004-05-21252256252253102,0001,265
2004-05-20247251245248135,0001,240
2004-05-19245252241247150,0001,235
2004-05-18240244235238222,0001,190
2004-05-17241242232235153,0001,175
2004-05-14245249241243137,0001,215
2004-05-13254255245250187,0001,250
2004-05-12246251243251237,0001,255
2004-05-11237241231238534,0001,190
2004-05-10256259240244357,0001,220
2004-05-07273274265266203,0001,330
2004-05-06281281276277187,0001,385
2004-04-30281282276282209,0001,410
2004-04-28281285281282153,0001,410
2004-04-27286286282284131,0001,420
2004-04-26288289284286218,0001,430
2004-04-23281286281285271,0001,425
2004-04-22281282280280243,0001,400
2004-04-21286286282284190,0001,420
2004-04-20285287285287142,0001,435
2004-04-19286289283286295,0001,430
2004-04-16285290283286335,0001,430
2004-04-15295295283290360,0001,450
2004-04-14292296291294316,0001,470
2004-04-13296297293294404,0001,470
2004-04-12297297293296229,0001,480
2004-04-09300303292297445,0001,485
2004-04-083083153013082,604,0001,540
2004-04-07285288283288173,0001,440
2004-04-06290295284288265,0001,440
2004-04-05291294282289258,0001,445
2004-04-02296297290291438,0001,455
2004-04-01288293286293597,0001,465
2004-03-31280282276282455,0001,410
2004-03-30277278273274224,0001,370
2004-03-29275279273275265,0001,375
2004-03-26280281271274420,0001,370
2004-03-25290294286288834,0001,440
2004-03-24259285257282715,0001,410
2004-03-23254260254256318,0001,280
2004-03-22250258248255355,0001,275
2004-03-19248249246247115,0001,235
2004-03-18249249246248181,0001,240
2004-03-17248248244247179,0001,235
2004-03-16246249243243115,0001,215
2004-03-15249250245248211,0001,240
2004-03-12240242239242202,0001,210
2004-03-11243246240244145,0001,220
2004-03-1024624724324677,0001,230
2004-03-0924624724424479,0001,220
2004-03-08244249243246156,0001,230
2004-03-05246247244244222,0001,220
2004-03-04243244241244141,0001,220
2004-03-03242245238240222,0001,200
2004-03-02244248241243208,0001,215
2004-03-01233250232243439,0001,215
2004-02-27233233230230178,0001,150
2004-02-26228230225229111,0001,145
2004-02-25228231226229219,0001,145
2004-02-24225234225233624,0001,165
2004-02-2322422422222379,0001,115
2004-02-2022022021821950,0001,095
2004-02-1922022222022041,0001,100
2004-02-1822322322222342,0001,115
2004-02-1722122422022371,0001,115
2004-02-1621822021822082,0001,100
2004-02-1321821921621853,0001,090
2004-02-1221621821621741,0001,085
2004-02-1021921921621672,0001,080
2004-02-0921921921721763,0001,085
2004-02-0622022021721745,0001,085
2004-02-0521921921521644,0001,080
2004-02-0422022121821851,0001,090
2004-02-0322022221821878,0001,090
2004-02-0221721821421557,0001,075
2004-01-3022022021621778,0001,085
2004-01-2922022021521655,0001,080
2004-01-2821822121621984,0001,095
2004-01-2722422421922095,0001,100
2004-01-2622122222022068,0001,100
2004-01-2322422422022266,0001,110
2004-01-2222122221922189,0001,105
2004-01-2122222221922048,0001,100
2004-01-2022522522022184,0001,105
2004-01-19223226222223146,0001,115
2004-01-16214222213218164,0001,090
2004-01-15215226215216281,0001,080
2004-01-14215216211211137,0001,055
2004-01-13213216213214119,0001,070
2004-01-0921021321021165,0001,055
2004-01-0821021321021059,0001,050
2004-01-0720820920820851,0001,040
2004-01-06210211207208108,0001,040
2004-01-0521021020820844,0001,040

分割・併合履歴 ： [2016-09-28]1株→0.2株