1. HOME >
  2. 株価時系列 >
  3. 2109 >
  4. 2012年

2109 DM三井製糖ホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28253253246249535,0001,245
2012-12-27253254251252359,0001,260
2012-12-26253254252253321,0001,265
2012-12-25254255252253258,0001,265
2012-12-21255256252254324,0001,270
2012-12-20255256254254320,0001,270
2012-12-19256257254256377,0001,280
2012-12-18254257253256174,0001,280
2012-12-17254255253254164,0001,270
2012-12-14255255253253195,0001,265
2012-12-13255255252252202,0001,260
2012-12-12254255253254103,0001,270
2012-12-1125725725225389,0001,265
2012-12-10260260255257171,0001,285
2012-12-07258259256258143,0001,290
2012-12-06258259257258275,0001,290
2012-12-05257258255258186,0001,290
2012-12-04256256254256134,0001,280
2012-12-03253254252254107,0001,270
2012-11-30254255252252193,0001,260
2012-11-29257257254254172,0001,270
2012-11-28255257255257101,0001,285
2012-11-27255258255258119,0001,290
2012-11-26253256253256156,0001,280
2012-11-22253254252252186,0001,260
2012-11-21251253251252102,0001,260
2012-11-20252253251251104,0001,255
2012-11-19251255251252170,0001,260
2012-11-1624925124825176,0001,255
2012-11-1524925024824859,0001,240
2012-11-1424825124724989,0001,245
2012-11-1324524924424894,0001,240
2012-11-12247247244244150,0001,220
2012-11-09248248246247160,0001,235
2012-11-08248249247247251,0001,235
2012-11-07251252248248208,0001,240
2012-11-06253253247251320,0001,255
2012-11-05254255252254102,0001,270
2012-11-02256256252253122,0001,265
2012-11-01258258251254115,0001,270
2012-10-31250259250257214,0001,285
2012-10-30251253249249253,0001,245
2012-10-29250252248250175,0001,250
2012-10-26249251249250161,0001,250
2012-10-25248250248250125,0001,250
2012-10-24248250248249196,0001,245
2012-10-23252252249250109,0001,250
2012-10-22254256252252100,0001,260
2012-10-1925625725525664,0001,280
2012-10-18255259253259115,0001,295
2012-10-1726026025425695,0001,280
2012-10-1625725925625941,0001,295
2012-10-1525625925525859,0001,290
2012-10-12250260249258340,0001,290
2012-10-11253253248248108,0001,240
2012-10-10256257250252166,0001,260
2012-10-0925825925725793,0001,285
2012-10-05256259255258107,0001,290
2012-10-04254258253257118,0001,285
2012-10-03256257255255120,0001,275
2012-10-0225725925625686,0001,280
2012-10-01256258255258103,0001,290
2012-09-28257260256260134,0001,300
2012-09-27255259255258208,0001,290
2012-09-26256258254256225,0001,280
2012-09-25259261258261131,0001,305
2012-09-24258259255259118,0001,295
2012-09-21255258254258141,0001,290
2012-09-20252255252253144,0001,265
2012-09-19253254251254106,0001,270
2012-09-18247251247251128,0001,255
2012-09-14251253247248418,0001,240
2012-09-13253253248250478,0001,250
2012-09-1225425625325675,0001,280
2012-09-1125225325125392,0001,265
2012-09-1025225325225338,0001,265
2012-09-07253254249251216,0001,255
2012-09-06253253250251116,0001,255
2012-09-05257257251253106,0001,265
2012-09-04255256253256123,0001,280
2012-09-03257260254254223,0001,270
2012-08-31255260255259121,0001,295
2012-08-30260261259261137,0001,305
2012-08-2925825925825997,0001,295
2012-08-28260260256258208,0001,290
2012-08-27257260256259225,0001,295
2012-08-24257257253255239,0001,275
2012-08-2326226226026159,0001,305
2012-08-2226126226026292,0001,310
2012-08-21259262257261144,0001,305
2012-08-20255262255260254,0001,300
2012-08-17256256253255114,0001,275
2012-08-16255255253255122,0001,275
2012-08-15255257253255163,0001,275
2012-08-14260260256260117,0001,300
2012-08-1325625925425975,0001,295
2012-08-10258258241255303,0001,275
2012-08-09254257254257114,0001,285
2012-08-08248254248253198,0001,265
2012-08-07246247245245155,0001,225
2012-08-0624824824524870,0001,240
2012-08-03248249243245175,0001,225
2012-08-02254254249252159,0001,260
2012-08-01255256253253162,0001,265
2012-07-31258264256260382,0001,300
2012-07-30252258252258207,0001,290
2012-07-27247254247252258,0001,260
2012-07-26246248244247177,0001,235
2012-07-25253254242242164,0001,210
2012-07-24245250245250189,0001,250
2012-07-23248249245245312,0001,225
2012-07-20242248242246218,0001,230
2012-07-19241246241245179,0001,225
2012-07-18247247241242158,0001,210
2012-07-17249249242246153,0001,230
2012-07-13250251248248158,0001,240
2012-07-12254254251251171,0001,255
2012-07-11256258256256141,0001,280
2012-07-10259261258259230,0001,295
2012-07-09261261257258180,0001,290
2012-07-06259260258258235,0001,290
2012-07-05259261257258187,0001,290
2012-07-04259261258259235,0001,295
2012-07-03258261258260225,0001,300
2012-07-02261261256256300,0001,280
2012-06-29260264255257455,0001,285
2012-06-28260266260262342,0001,310
2012-06-27258260255260244,0001,300
2012-06-26253260252253362,0001,265
2012-06-25257257253253160,0001,265
2012-06-22255259253257232,0001,285
2012-06-21251256250255171,0001,275
2012-06-20253253250251142,0001,255
2012-06-19252252248248150,0001,240
2012-06-18253259249249243,0001,245
2012-06-15253254248252301,0001,260
2012-06-14245256244256687,0001,280
2012-06-13238243236242198,0001,210
2012-06-12240241236238322,0001,190
2012-06-11243243240240280,0001,200
2012-06-08250250240243364,0001,215
2012-06-07247251245250364,0001,250
2012-06-06243245241245386,0001,225
2012-06-05239245238242281,0001,210
2012-06-04241241236239409,0001,195
2012-06-01250250240243437,0001,215
2012-05-31236251234251794,0001,255
2012-05-30235236232236346,0001,180
2012-05-29231234229234402,0001,170
2012-05-28226232226230437,0001,150
2012-05-25224226223224454,0001,120
2012-05-24226230225230348,0001,150
2012-05-23226227224226343,0001,130
2012-05-22224230224226354,0001,130
2012-05-21216222216222332,0001,110
2012-05-18218221217219362,0001,095
2012-05-17223224217224656,0001,120
2012-05-16235235222222529,0001,110
2012-05-15233235228235396,0001,175
2012-05-14241242235236250,0001,180
2012-05-11245247240241392,0001,205
2012-05-10245247245246220,0001,230
2012-05-09246248245247151,0001,235
2012-05-08248249245247325,0001,235
2012-05-07253253245245558,0001,225
2012-05-02259260255256170,0001,280
2012-05-01262263256256266,0001,280
2012-04-27268268262262212,0001,310
2012-04-26265268265267168,0001,335
2012-04-25263266261266273,0001,330
2012-04-24263264257258473,0001,290
2012-04-23266268264266386,0001,330
2012-04-20265267263264440,0001,320
2012-04-19269269265266399,0001,330
2012-04-18264273263271413,0001,355
2012-04-17262264262264115,0001,320
2012-04-16263266262262207,0001,310
2012-04-13266270265265285,0001,325
2012-04-12267269266268305,0001,340
2012-04-11271271267267220,0001,335
2012-04-10268273268271349,0001,355
2012-04-09266274266269383,0001,345
2012-04-06268271265267276,0001,335
2012-04-05262267262265229,0001,325
2012-04-04271271263265432,0001,325
2012-04-03276276269269251,0001,345
2012-04-02276278274275211,0001,375
2012-03-30275278274276189,0001,380
2012-03-29276277274274210,0001,370
2012-03-28278278276276237,0001,380
2012-03-27279284278283348,0001,415
2012-03-26278278276276132,0001,380
2012-03-23277279275275527,0001,375
2012-03-22284284278280470,0001,400
2012-03-21286287283283264,0001,415
2012-03-19286289285286273,0001,430
2012-03-16286287284286349,0001,430
2012-03-15292292285285771,0001,425
2012-03-14294296290291908,0001,455
2012-03-13291295291292389,0001,460
2012-03-12295295291291310,0001,455
2012-03-09297297294295864,0001,475
2012-03-08292295291294516,0001,470
2012-03-07285290284290600,0001,450
2012-03-06287289286287685,0001,435
2012-03-05282287282287662,0001,435
2012-03-02281282280282454,0001,410
2012-03-01281283277280768,0001,400
2012-02-29282285279282807,0001,410
2012-02-28279283275283919,0001,415
2012-02-27277282276281807,0001,405
2012-02-24277278274274461,0001,370
2012-02-23273277270277954,0001,385
2012-02-222662722652711,141,0001,355
2012-02-21268268264266600,0001,330
2012-02-20267267264266658,0001,330
2012-02-17266269264266927,0001,330
2012-02-162562632552631,296,0001,315
2012-02-152562562522541,090,0001,270
2012-02-14257259254255918,0001,275
2012-02-13255258255256563,0001,280
2012-02-10253256252254447,0001,270
2012-02-09254256251253631,0001,265
2012-02-08255255252254509,0001,270
2012-02-07259259254255537,0001,275
2012-02-06260260258258385,0001,290
2012-02-03260260258259359,0001,295
2012-02-02260261258258255,0001,290
2012-02-01261262259261384,0001,305
2012-01-31260265259261721,0001,305
2012-01-30260261258260423,0001,300
2012-01-27258259257258415,0001,290
2012-01-26260261255257334,0001,285
2012-01-25258260257259463,0001,295
2012-01-24263263256257735,0001,285
2012-01-232662672622641,138,0001,320
2012-01-20267273266273460,0001,365
2012-01-19267268261263436,0001,315
2012-01-18265270263268389,0001,340
2012-01-17261265261264399,0001,320
2012-01-16257262256260632,0001,300
2012-01-13254259254257350,0001,285
2012-01-12252255251254235,0001,270
2012-01-11252254252253214,0001,265
2012-01-10252253250251386,0001,255
2012-01-06261261251252500,0001,260
2012-01-05264264261261178,0001,305
2012-01-04264266264266245,0001,330

分割・併合履歴 ： [2016-09-28]1株→0.2株