1. HOME >
  2. 株価時系列 >
  3. 2109 >
  4. 2011年

2109 DM三井製糖ホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30262264261263202,0001,315
2011-12-29261262259261122,0001,305
2011-12-2826226326126176,0001,305
2011-12-2726326726326374,0001,315
2011-12-26269270265266121,0001,330
2011-12-22263264260262168,0001,310
2011-12-21269270266266126,0001,330
2011-12-20271271267268155,0001,340
2011-12-19272272263268239,0001,340
2011-12-16273274271272275,0001,360
2011-12-15270274269271292,0001,355
2011-12-14270272267270444,0001,350
2011-12-132882882682701,177,0001,350
2011-12-12278288277288691,0001,440
2011-12-09268274267270366,0001,350
2011-12-08278279273274273,0001,370
2011-12-07277282276280443,0001,400
2011-12-06281283269269485,0001,345
2011-12-05278281276280467,0001,400
2011-12-02270275269274496,0001,370
2011-12-01269270266269357,0001,345
2011-11-30263267261267392,0001,335
2011-11-29260264257264387,0001,320
2011-11-28254259253258303,0001,290
2011-11-25253256252253362,0001,265
2011-11-24254255248250395,0001,250
2011-11-22255258252255312,0001,275
2011-11-21256264256261568,0001,305
2011-11-18249259249257888,0001,285
2011-11-172482562452531,253,0001,265
2011-11-162602602442472,036,0001,235
2011-11-152712722542602,334,0001,300
2011-11-142872882722751,316,0001,375
2011-11-11295297284286381,0001,430
2011-11-10296299292299240,0001,495
2011-11-09306306298300462,0001,500
2011-11-08322323299306967,0001,530
2011-11-07334335324330241,0001,650
2011-11-04334337327332397,0001,660
2011-11-02328328322324187,0001,620
2011-11-01327332325330209,0001,650
2011-10-31333339330331365,0001,655
2011-10-28330335327330589,0001,650
2011-10-27329332321324245,0001,620
2011-10-26326343326329461,0001,645
2011-10-25329330323324129,0001,620
2011-10-2432833032632760,0001,635
2011-10-2132633032632997,0001,645
2011-10-2032932932532885,0001,640
2011-10-19326332325329132,0001,645
2011-10-1832732732132185,0001,605
2011-10-17323327321327110,0001,635
2011-10-14321322319319200,0001,595
2011-10-1332532632332585,0001,625
2011-10-12320324318321243,0001,605
2011-10-11328328317323300,0001,615
2011-10-07326333322328159,0001,640
2011-10-0632032731932268,0001,610
2011-10-05323323316319105,0001,595
2011-10-0432332532232355,0001,615
2011-10-0332532532132480,0001,620
2011-09-30331331325329251,0001,645
2011-09-29327332327331144,0001,655
2011-09-28321329321328136,0001,640
2011-09-27315319315319206,0001,595
2011-09-26317319313314234,0001,570
2011-09-22327327314319321,0001,595
2011-09-21337337327327140,0001,635
2011-09-20338339335335101,0001,675
2011-09-16333346333346179,0001,730
2011-09-15340342330333132,0001,665
2011-09-14343343335336103,0001,680
2011-09-13343346340343107,0001,715
2011-09-12346347343344112,0001,720
2011-09-09353355349350235,0001,750
2011-09-0835335535335577,0001,775
2011-09-07355355352353131,0001,765
2011-09-06358358351352149,0001,760
2011-09-05357362355356113,0001,780
2011-09-02355361354360290,0001,800
2011-09-01350356350354144,0001,770
2011-08-31351353346348177,0001,740
2011-08-3035335835335494,0001,770
2011-08-29349358346353306,0001,765
2011-08-26360360347349320,0001,745
2011-08-25359365357358451,0001,790
2011-08-24349353348352324,0001,760
2011-08-23346354346349687,0001,745
2011-08-22332350332346532,0001,730
2011-08-19323340323335423,0001,675
2011-08-18335337329330190,0001,650
2011-08-17338340334335219,0001,675
2011-08-16348348340343183,0001,715
2011-08-15345352341344292,0001,720
2011-08-12349353338344489,0001,720
2011-08-11325351325348642,0001,740
2011-08-10323333319329549,0001,645
2011-08-09308318308317583,0001,585
2011-08-08331335320322515,0001,610
2011-08-05335340332338562,0001,690
2011-08-04348351345346382,0001,730
2011-08-033623643503511,344,0001,755
2011-08-023453703453651,603,0001,825
2011-08-013353553353501,569,0001,750
2011-07-29316367315367934,0001,835
2011-07-28317317316317144,0001,585
2011-07-27318319316318258,0001,590
2011-07-26318322318320297,0001,600
2011-07-25321321318319267,0001,595
2011-07-22323323320320237,0001,600
2011-07-21323323320322144,0001,610
2011-07-20323324321322192,0001,610
2011-07-19325327320321229,0001,605
2011-07-15324327323324257,0001,620
2011-07-14329329325325196,0001,625
2011-07-13325328323328258,0001,640
2011-07-12329329324325372,0001,625
2011-07-11338338332333394,0001,665
2011-07-08340341336338387,0001,690
2011-07-07342342338340330,0001,700
2011-07-06338347335345465,0001,725
2011-07-05342345338340301,0001,700
2011-07-04335344332343558,0001,715
2011-07-01325334323330481,0001,650
2011-06-30319323319323227,0001,615
2011-06-29316320315319307,0001,595
2011-06-28317319315316267,0001,580
2011-06-27321322317317304,0001,585
2011-06-24321323318318245,0001,590
2011-06-23320325320321132,0001,605
2011-06-22322326320324221,0001,620
2011-06-21317324317322266,0001,610
2011-06-20312316312314286,0001,570
2011-06-17324325313313449,0001,565
2011-06-16324331323325453,0001,625
2011-06-15324326321326283,0001,630
2011-06-14315322313321651,0001,605
2011-06-13316322312318663,0001,590
2011-06-10317324317320688,0001,600
2011-06-09324326318322650,0001,610
2011-06-08322329321327414,0001,635
2011-06-07323327318325883,0001,625
2011-06-06337337321323718,0001,615
2011-06-033413443263291,040,0001,645
2011-06-02346350343345539,0001,725
2011-06-01351355349352536,0001,760
2011-05-31352356350353336,0001,765
2011-05-30351351347350372,0001,750
2011-05-27350353345348433,0001,740
2011-05-26352354349350418,0001,750
2011-05-25352354348350431,0001,750
2011-05-24353354349350363,0001,750
2011-05-23352355349352479,0001,760
2011-05-20361361354354368,0001,770
2011-05-19365367362363297,0001,815
2011-05-18356366356362349,0001,810
2011-05-17360362353357609,0001,785
2011-05-163723743573611,527,0001,805
2011-05-13394394380385829,0001,925
2011-05-12403406396398451,0001,990
2011-05-11404407403406231,0002,030
2011-05-10406407403403367,0002,015
2011-05-09409409405406581,0002,030
2011-05-06406409404408491,0002,040
2011-05-02404408404407303,0002,035
2011-04-28401405400403523,0002,015
2011-04-27403403399402363,0002,010
2011-04-26401403399400429,0002,000
2011-04-25406409402403347,0002,015
2011-04-22411411405407640,0002,035
2011-04-21412414409409663,0002,045
2011-04-20403413402409900,0002,045
2011-04-19401407398401654,0002,005
2011-04-183994183994081,760,0002,040
2011-04-15401406400400546,0002,000
2011-04-143964093904081,499,0002,040
2011-04-134024043873891,870,0001,945
2011-04-124054093963992,417,0001,995
2011-04-113884133864093,983,0002,045
2011-04-083703973693894,842,0001,945
2011-04-073503783503722,504,0001,860
2011-04-06344351341349481,0001,745
2011-04-05347348344348341,0001,740
2011-04-04350350347349326,0001,745
2011-04-01345349341345431,0001,725
2011-03-31351351343349322,0001,745
2011-03-30340352339352363,0001,760
2011-03-29342344339342486,0001,710
2011-03-28340345340345408,0001,725
2011-03-25343343335340389,0001,700
2011-03-24335338330335333,0001,675
2011-03-23332332325329471,0001,645
2011-03-22323329320326878,0001,630
2011-03-18303315303312523,0001,560
2011-03-17285299284295735,0001,475
2011-03-162863082853011,119,0001,505
2011-03-153083122612861,313,0001,430
2011-03-14308332296312958,0001,560
2011-03-11348351346348648,0001,740
2011-03-10345352345350386,0001,750
2011-03-09353353345346527,0001,730
2011-03-08351355347348479,0001,740
2011-03-07350352347349625,0001,745
2011-03-04350350346349351,0001,745
2011-03-03339348337346353,0001,730
2011-03-02338342334338624,0001,690
2011-03-01343343336340736,0001,700
2011-02-28350350337342501,0001,710
2011-02-25336346332345727,0001,725
2011-02-24344349336340510,0001,700
2011-02-23345351345347321,0001,735
2011-02-22356358348351325,0001,755
2011-02-21355358355357213,0001,785
2011-02-18355360353358466,0001,790
2011-02-173693693553571,151,0001,785
2011-02-163613733603671,998,0001,835
2011-02-153423633393561,714,0001,780
2011-02-14341342338341286,0001,705
2011-02-10332342332339433,0001,695
2011-02-09334336331335207,0001,675
2011-02-08338338332334210,0001,670
2011-02-07339339332338443,0001,690
2011-02-04330337329336687,0001,680
2011-02-03326332325332584,0001,660
2011-02-02328328322325474,0001,625
2011-02-013323333163231,191,0001,615
2011-01-31333339333336595,0001,680
2011-01-28334342331337679,0001,685
2011-01-27330338329338447,0001,690
2011-01-26325329325328355,0001,640
2011-01-25327330325327220,0001,635
2011-01-24323325320323233,0001,615
2011-01-21332332319322481,0001,610
2011-01-20329332328331277,0001,655
2011-01-19333333327329465,0001,645
2011-01-18334337330334797,0001,670
2011-01-173273353273351,319,0001,675
2011-01-14322325319323501,0001,615
2011-01-13329329319322676,0001,610
2011-01-123163263143251,476,0001,625
2011-01-11308313307313406,0001,565
2011-01-07310310307308257,0001,540
2011-01-06311311306308256,0001,540
2011-01-05310310306307208,0001,535
2011-01-04310315310310475,0001,550

分割・併合履歴 ： [2016-09-28]1株→0.2株