1. HOME >
  2. 株価時系列 >
  3. 2109 >
  4. 2013年

2109 DM三井製糖ホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30398406394404349,0002,020
2013-12-27396399393397227,0001,985
2013-12-26382394381392208,0001,960
2013-12-25380386379382354,0001,910
2013-12-24389389383384322,0001,920
2013-12-20393393386389256,0001,945
2013-12-19394397390392370,0001,960
2013-12-18389394388390242,0001,950
2013-12-17391391387387116,0001,935
2013-12-16394401388388463,0001,940
2013-12-13386396379391559,0001,955
2013-12-12388393383388344,0001,940
2013-12-11395397390390232,0001,950
2013-12-10400402394396352,0001,980
2013-12-09393399391399583,0001,995
2013-12-06385390384387466,0001,935
2013-12-05379384376382258,0001,910
2013-12-04377381371379437,0001,895
2013-12-03379385377383445,0001,915
2013-12-02370381370379282,0001,895
2013-11-29375375369370321,0001,850
2013-11-28384384375376396,0001,880
2013-11-27385386381383190,0001,915
2013-11-26386387383385250,0001,925
2013-11-25383389383389263,0001,945
2013-11-22385389380383437,0001,915
2013-11-21380385378384344,0001,920
2013-11-20372382370381457,0001,905
2013-11-19376378368372226,0001,860
2013-11-18365375363374461,0001,870
2013-11-15355361355361485,0001,805
2013-11-14354354347350266,0001,750
2013-11-13356356349352129,0001,760
2013-11-12356360354356248,0001,780
2013-11-11349355349355347,0001,775
2013-11-08337355337348673,0001,740
2013-11-07341343336336372,0001,680
2013-11-06345347340341257,0001,705
2013-11-05347355337344471,0001,720
2013-11-01353355344347361,0001,735
2013-10-313463553373521,096,0001,760
2013-10-303283453243451,499,0001,725
2013-10-29321321313320369,0001,600
2013-10-28328328320324222,0001,620
2013-10-25329329323325262,0001,625
2013-10-24319328319327524,0001,635
2013-10-23317328317325954,0001,625
2013-10-22320320313316224,0001,580
2013-10-21310323310320591,0001,600
2013-10-18306308306307138,0001,535
2013-10-17309309306308134,0001,540
2013-10-16307309305308181,0001,540
2013-10-15306309305307154,0001,535
2013-10-11306310304308225,0001,540
2013-10-10303305301304142,0001,520
2013-10-09301304299304164,0001,520
2013-10-08300302299300244,0001,500
2013-10-07310310300303286,0001,515
2013-10-04313316311312280,0001,560
2013-10-03316318313314211,0001,570
2013-10-02319320313314309,0001,570
2013-10-01311317310317330,0001,585
2013-09-30310310308309204,0001,545
2013-09-27316316312314165,0001,570
2013-09-26313318310315266,0001,575
2013-09-25315316313316178,0001,580
2013-09-24314315313314128,0001,570
2013-09-20315315313314227,0001,570
2013-09-19315316313315148,0001,575
2013-09-18312315311312129,0001,560
2013-09-17312313310310279,0001,550
2013-09-13314314311312280,0001,560
2013-09-12312314311313163,0001,565
2013-09-11314315311311145,0001,555
2013-09-10316317314315160,0001,575
2013-09-09313317311312154,0001,560
2013-09-06312313307308196,0001,540
2013-09-05313314310311213,0001,555
2013-09-04311314310313175,0001,565
2013-09-03319323315316276,0001,580
2013-09-02312315311313150,0001,565
2013-08-30322322312313296,0001,565
2013-08-29318324318322165,0001,610
2013-08-28318319313317263,0001,585
2013-08-27332332325326182,0001,630
2013-08-26335336332333105,0001,665
2013-08-23336340332335242,0001,675
2013-08-22333339331336316,0001,680
2013-08-21331334328329127,0001,645
2013-08-20335336330330156,0001,650
2013-08-19340340334337177,0001,685
2013-08-16340345339342217,0001,710
2013-08-15338350337344652,0001,720
2013-08-14335339333338124,0001,690
2013-08-13328334327333231,0001,665
2013-08-12327332324329151,0001,645
2013-08-09333334326327175,0001,635
2013-08-08331341331336218,0001,680
2013-08-07338340331333236,0001,665
2013-08-06342344338343295,0001,715
2013-08-05343346341345304,0001,725
2013-08-02337350336350777,0001,750
2013-08-01319339317337563,0001,685
2013-07-31315328311318368,0001,590
2013-07-30310322310319254,0001,595
2013-07-29316317313314146,0001,570
2013-07-26324325321321175,0001,605
2013-07-25331331323324143,0001,620
2013-07-24331332322326314,0001,630
2013-07-23328333327333203,0001,665
2013-07-22320329320328257,0001,640
2013-07-19320323319319148,0001,595
2013-07-18318321317318189,0001,590
2013-07-17315320315319171,0001,595
2013-07-16315317314316115,0001,580
2013-07-12313317313316120,0001,580
2013-07-11316320313315146,0001,575
2013-07-10315318315316132,0001,580
2013-07-09317320317317149,0001,585
2013-07-08318319316317165,0001,585
2013-07-05316318314316172,0001,580
2013-07-0431731931731879,0001,590
2013-07-03316317313317166,0001,585
2013-07-02318320317319245,0001,595
2013-07-01315319314319199,0001,595
2013-06-28310316310315292,0001,575
2013-06-27303312301312281,0001,560
2013-06-26306309303304122,0001,520
2013-06-25304309303307232,0001,535
2013-06-24299308299304246,0001,520
2013-06-21293298292298224,0001,490
2013-06-20296297294297109,0001,485
2013-06-19294301290300272,0001,500
2013-06-18300300289293295,0001,465
2013-06-17288299288294315,0001,470
2013-06-14286294286288422,0001,440
2013-06-13290290283284196,0001,420
2013-06-12289294289292171,0001,460
2013-06-11290298290295199,0001,475
2013-06-10286294286294227,0001,470
2013-06-07290294281283442,0001,415
2013-06-06301301291296446,0001,480
2013-06-05298313298301415,0001,505
2013-06-04302305296299360,0001,495
2013-06-03296309296302411,0001,510
2013-05-31297301296300259,0001,500
2013-05-30298303295295437,0001,475
2013-05-29300304298302293,0001,510
2013-05-28298300293298211,0001,490
2013-05-27303304293300289,0001,500
2013-05-24302309298303482,0001,515
2013-05-23316316302302571,0001,510
2013-05-22315316313313293,0001,565
2013-05-21314314310311531,0001,555
2013-05-20314318313313398,0001,565
2013-05-17315318312312580,0001,560
2013-05-163343353103121,030,0001,560
2013-05-15328334328331541,0001,655
2013-05-14327330323327446,0001,635
2013-05-13325332324332755,0001,660
2013-05-10316316312312144,0001,560
2013-05-09315315311312184,0001,560
2013-05-08314315311314254,0001,570
2013-05-07312314308313257,0001,565
2013-05-02307308304305135,0001,525
2013-05-01308309303307183,0001,535
2013-04-30309312306306229,0001,530
2013-04-26319319305309485,0001,545
2013-04-25309319309319778,0001,595
2013-04-24303307301307477,0001,535
2013-04-23297301297299334,0001,495
2013-04-22292296287295439,0001,475
2013-04-19291292288290269,0001,450
2013-04-18293293290290202,0001,450
2013-04-17293298291292276,0001,460
2013-04-16290293288291343,0001,455
2013-04-15299299293295225,0001,475
2013-04-12300301297299235,0001,495
2013-04-11299300297300230,0001,500
2013-04-10294301294297341,0001,485
2013-04-09300302295296312,0001,480
2013-04-08300304295301335,0001,505
2013-04-05295301295298556,0001,490
2013-04-04287293283292410,0001,460
2013-04-03281288281287342,0001,435
2013-04-02279281271281412,0001,405
2013-04-01292292276278396,0001,390
2013-03-29297297291292189,0001,460
2013-03-28300301295297221,0001,485
2013-03-27292299291299171,0001,495
2013-03-26299300294295393,0001,475
2013-03-25300300296297308,0001,485
2013-03-22296298294296525,0001,480
2013-03-21294299293297681,0001,485
2013-03-19296298293293294,0001,465
2013-03-18294299293296351,0001,480
2013-03-15299300295297517,0001,485
2013-03-14304304297298620,0001,490
2013-03-13303306301304224,0001,520
2013-03-12308309300300759,0001,500
2013-03-11309310306308382,0001,540
2013-03-08307310305307728,0001,535
2013-03-07311312309309437,0001,545
2013-03-06310311308309217,0001,545
2013-03-05311314307310386,0001,550
2013-03-04312313308309399,0001,545
2013-03-01304311304308459,0001,540
2013-02-28309311305305553,0001,525
2013-02-27309311306307413,0001,535
2013-02-26307311304306534,0001,530
2013-02-25310312306308480,0001,540
2013-02-22305313305310372,0001,550
2013-02-21318318306307464,0001,535
2013-02-20314320311318476,0001,590
2013-02-19311315309312317,0001,560
2013-02-18306315306311284,0001,555
2013-02-15314314301309458,0001,545
2013-02-14320320312317597,0001,585
2013-02-133143233113171,044,0001,585
2013-02-12302314301311783,0001,555
2013-02-08307307300303477,0001,515
2013-02-07303314301308952,0001,540
2013-02-06293304291302737,0001,510
2013-02-05286291285288532,0001,440
2013-02-04294294287288386,0001,440
2013-02-01288293286291689,0001,455
2013-01-31278289276289644,0001,445
2013-01-30275283274278498,0001,390
2013-01-29271275270273261,0001,365
2013-01-28275276270270381,0001,350
2013-01-25272275271274449,0001,370
2013-01-24268270266269343,0001,345
2013-01-23272278267269792,0001,345
2013-01-22269273268270718,0001,350
2013-01-21265270264269475,0001,345
2013-01-18266266262263494,0001,315
2013-01-17266267258264459,0001,320
2013-01-16268271266267483,0001,335
2013-01-15268270266269516,0001,345
2013-01-11262268259265645,0001,325
2013-01-10255260254260630,0001,300
2013-01-09255256252255414,0001,275
2013-01-08252257251255422,0001,275
2013-01-07251253250252648,0001,260
2013-01-04253253248250599,0001,250

分割・併合履歴 ： [2016-09-28]1株→0.2株