2109 DM三井製糖ホールディングス(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30483489476478282,0002,390
2005-12-29490492483483579,0002,415
2005-12-28479481471480715,0002,400
2005-12-27487491483484476,0002,420
2005-12-26498498490492424,0002,460
2005-12-22499505495502852,0002,510
2005-12-215025064955001,059,0002,500
2005-12-204755104715091,344,0002,545
2005-12-19483483473476620,0002,380
2005-12-16487495481483613,0002,415
2005-12-15499499487488649,0002,440
2005-12-14511514500501800,0002,505
2005-12-135235235125161,050,0002,580
2005-12-125225235135201,899,0002,600
2005-12-095075165035131,459,0002,565
2005-12-085125204904992,356,0002,495
2005-12-0751152750352210,613,0002,610
2005-12-064604964584964,559,0002,480
2005-12-054564654544601,144,0002,300
2005-12-02470470462462737,0002,310
2005-12-01472473465468931,0002,340
2005-11-304714714644701,877,0002,350
2005-11-294484614454612,352,0002,305
2005-11-284504524454471,096,0002,235
2005-11-254484494424451,216,0002,225
2005-11-244634634464491,619,0002,245
2005-11-224514584414541,704,0002,270
2005-11-214624624504501,576,0002,250
2005-11-18461464458459729,0002,295
2005-11-174624644574571,423,0002,285
2005-11-164534724504641,800,0002,320
2005-11-154714724534572,601,0002,285
2005-11-144884884704731,464,0002,365
2005-11-114744904744881,611,0002,440
2005-11-104864924664732,979,0002,365
2005-11-094994994884893,894,0002,445
2005-11-085165175115131,842,0002,565
2005-11-075235245175181,500,0002,590
2005-11-045225305205224,570,0002,610
2005-11-025185255125172,856,0002,585
2005-11-015245245145161,276,0002,580
2005-10-315135235115231,966,0002,615
2005-10-285135185115111,732,0002,555
2005-10-275135245075173,501,0002,585
2005-10-265335355075167,444,0002,580
2005-10-255415435315364,926,0002,680
2005-10-2453154252953710,688,0002,685
2005-10-215295325235296,522,0002,645
2005-10-205265355215348,478,0002,670
2005-10-195205315175216,965,0002,605
2005-10-185155235095225,951,0002,610
2005-10-1752653451351815,019,0002,590
2005-10-1450552650452418,833,0002,620
2005-10-135035174995038,997,0002,515
2005-10-124895084895058,580,0002,525
2005-10-114844894804841,374,0002,420
2005-10-074714844704791,861,0002,395
2005-10-064844994764764,525,0002,380
2005-10-054804994734937,252,0002,465
2005-10-044854934744762,431,0002,380
2005-10-034874944734844,205,0002,420
2005-09-3050452149449712,122,0002,485
2005-09-2950051749251224,213,0002,560
2005-09-2849049746348323,060,0002,415
2005-09-274424784404778,621,0002,385
2005-09-264494524434431,554,0002,215
2005-09-224424594394493,967,0002,245
2005-09-214524544424452,354,0002,225
2005-09-204584614494512,897,0002,255
2005-09-164654674534632,855,0002,315
2005-09-154644724594654,259,0002,325
2005-09-1447448246146815,414,0002,340
2005-09-1344146543846412,737,0002,320
2005-09-124564584414434,297,0002,215
2005-09-094404534384518,536,0002,255
2005-09-0844945943444311,329,0002,215
2005-09-0746747745445412,194,0002,270
2005-09-0647248245447614,590,0002,380
2005-09-0547948946847629,630,0002,380
2005-09-0245147244245030,559,0002,250
2005-09-0141848841545473,284,0002,270
2005-08-3137842137742131,481,0002,105
2005-08-303633703613682,048,0001,840
2005-08-293523663523592,221,0001,795
2005-08-263483563463491,786,0001,745
2005-08-253553563463501,377,0001,750
2005-08-243573603543591,137,0001,795
2005-08-233643703613612,324,0001,805
2005-08-223553653533621,502,0001,810
2005-08-193633653513582,785,0001,790
2005-08-183673753623625,779,0001,810
2005-08-173433643423616,807,0001,805
2005-08-163433443333402,735,0001,700
2005-08-153063483063355,400,0001,675
2005-08-12309310305306379,0001,530
2005-08-11313314305306663,0001,530
2005-08-10313315310311458,0001,555
2005-08-09315316310314316,0001,570
2005-08-08301311301311218,0001,555
2005-08-05313314307310369,0001,550
2005-08-04319321312313382,0001,565
2005-08-03319324317320398,0001,600
2005-08-02327327318319344,0001,595
2005-08-01332332325326367,0001,630
2005-07-29332333328331348,0001,655
2005-07-28338341332334771,0001,670
2005-07-273213433213421,033,0001,710
2005-07-26316324316321623,0001,605
2005-07-25314315312313286,0001,565
2005-07-22317317312313242,0001,565
2005-07-21318318315315177,0001,575
2005-07-20318321317318330,0001,590
2005-07-19319322315321802,0001,605
2005-07-153063173063151,368,0001,575
2005-07-14307308305305776,0001,525
2005-07-13305309304306357,0001,530
2005-07-12308310305305251,0001,525
2005-07-11306309306307361,0001,535
2005-07-08302308302306553,0001,530
2005-07-07304309300305632,0001,525
2005-07-06313314302307874,0001,535
2005-07-05317317311312458,0001,560
2005-07-04317317314315272,0001,575
2005-07-01315316310314535,0001,570
2005-06-30315320314314411,0001,570
2005-06-29319319314319527,0001,595
2005-06-28319320314316619,0001,580
2005-06-27318320315320405,0001,600
2005-06-24317321317320319,0001,600
2005-06-23321322318320269,0001,600
2005-06-22321322317322334,0001,610
2005-06-21322322318321229,0001,605
2005-06-20321324319321357,0001,605
2005-06-17315320315320327,0001,600
2005-06-16317318313317277,0001,585
2005-06-15316318315317186,0001,585
2005-06-14314321314316777,0001,580
2005-06-13311314310312328,0001,560
2005-06-10310315309312380,0001,560
2005-06-09319320308308468,0001,540
2005-06-083113193103191,005,0001,595
2005-06-07305311305310585,0001,550
2005-06-06311311302304442,0001,520
2005-06-03311315306310360,0001,550
2005-06-02320321311314616,0001,570
2005-06-013053193033151,421,0001,575
2005-05-31288307288303726,0001,515
2005-05-30292292283289543,0001,445
2005-05-27297298290292401,0001,460
2005-05-26297301297299269,0001,495
2005-05-25306307296303583,0001,515
2005-05-24314314304311458,0001,555
2005-05-23318318308314410,0001,570
2005-05-20322325314317409,0001,585
2005-05-19316323307319805,0001,595
2005-05-18321327301316861,0001,580
2005-05-17327329308316701,0001,580
2005-05-16335335322322552,0001,610
2005-05-13334342328340549,0001,700
2005-05-12345346340340351,0001,700
2005-05-11350352341346485,0001,730
2005-05-10354355350351404,0001,755
2005-05-09356356349353837,0001,765
2005-05-06351354349351426,0001,755
2005-05-02346354346348651,0001,740
2005-04-28362363352354872,0001,770
2005-04-27364365361362573,0001,810
2005-04-26366372363366686,0001,830
2005-04-25366369364366734,0001,830
2005-04-223713713663701,089,0001,850
2005-04-213533633503621,453,0001,810
2005-04-203763803663682,308,0001,840
2005-04-193693753643742,160,0001,870
2005-04-183753803603613,793,0001,805
2005-04-153703793673793,721,0001,895
2005-04-143773873713757,173,0001,875
2005-04-1336738636338113,060,0001,905
2005-04-123663713613653,370,0001,825
2005-04-113633753603684,635,0001,840
2005-04-0834537134536510,296,0001,825
2005-04-073223523213501,818,0001,750
2005-04-06324324320324404,0001,620
2005-04-053243253113191,346,0001,595
2005-04-043303353223221,245,0001,610
2005-04-013353473343401,198,0001,700
2005-03-31340360339360839,0001,800
2005-03-30333342330333692,0001,665
2005-03-29356359342344631,0001,720
2005-03-28368370351366921,0001,830
2005-03-253774073613754,300,0001,875
2005-03-24355370352363862,0001,815
2005-03-23355357351353558,0001,765
2005-03-22359359350352464,0001,760
2005-03-18355360352355367,0001,775
2005-03-17355360350358590,0001,790
2005-03-163543613453591,410,0001,795
2005-03-153483623443563,337,0001,780
2005-03-143353443333331,181,0001,665
2005-03-11329331327330654,0001,650
2005-03-10330336327329912,0001,645
2005-03-09324331322330543,0001,650
2005-03-08330330320326653,0001,630
2005-03-07330330326328836,0001,640
2005-03-04322324320323357,0001,615
2005-03-03321322319320372,0001,600
2005-03-02324325318320936,0001,600
2005-03-013103243103221,981,0001,610
2005-02-28305310304309576,0001,545
2005-02-25301305301305280,0001,525
2005-02-24302305301303170,0001,515
2005-02-23301304300304270,0001,520
2005-02-22305305301302211,0001,510
2005-02-21303305299302245,0001,510
2005-02-18298303297301346,0001,505
2005-02-17303305300302239,0001,510
2005-02-16307309303305261,0001,525
2005-02-15310311307307270,0001,535
2005-02-14316317309310741,0001,550
2005-02-10306311305311522,0001,555
2005-02-09307308304305373,0001,525
2005-02-08305306303306386,0001,530
2005-02-07304304299304281,0001,520
2005-02-04306306294301267,0001,505
2005-02-03306307303306336,0001,530
2005-02-02309310302305534,0001,525
2005-02-01306308301308387,0001,540
2005-01-31311312306306494,0001,530
2005-01-28306311304311869,0001,555
2005-01-27304308299308513,0001,540
2005-01-26297305296304574,0001,520
2005-01-25293300291300560,0001,500
2005-01-24299299294298428,0001,490
2005-01-21290297288297989,0001,485
2005-01-203073092972991,573,0001,495
2005-01-193053123023081,533,0001,540
2005-01-18309309302305942,0001,525
2005-01-17312313306308975,0001,540
2005-01-143023133013132,409,0001,565
2005-01-133123193023078,781,0001,535
2005-01-122893032862992,863,0001,495
2005-01-112712972702921,877,0001,460
2005-01-07272272267268365,0001,340
2005-01-06267269266267153,0001,335
2005-01-05267272266266355,0001,330
2005-01-0426126325926391,0001,315

分割・併合履歴 : [2016-09-28]1株→0.2株