2109 DM三井製糖ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,485	2,527	2,485	2,507	55,200	2,507
2016-12-29	2,507	2,520	2,490	2,503	57,900	2,503
2016-12-28	2,515	2,530	2,509	2,524	45,600	2,524
2016-12-27	2,510	2,529	2,500	2,511	63,200	2,511
2016-12-26	2,484	2,509	2,484	2,508	66,600	2,508
2016-12-22	2,490	2,494	2,475	2,487	39,000	2,487
2016-12-21	2,524	2,529	2,489	2,495	40,800	2,495
2016-12-20	2,494	2,522	2,490	2,519	84,900	2,519
2016-12-19	2,476	2,510	2,476	2,502	64,000	2,502
2016-12-16	2,470	2,489	2,465	2,476	79,500	2,476
2016-12-15	2,450	2,475	2,445	2,469	41,700	2,469
2016-12-14	2,471	2,485	2,454	2,455	61,400	2,455
2016-12-13	2,430	2,468	2,430	2,465	53,700	2,465
2016-12-12	2,412	2,429	2,395	2,427	60,000	2,427
2016-12-09	2,360	2,409	2,358	2,404	109,900	2,404
2016-12-08	2,370	2,370	2,350	2,363	51,200	2,363
2016-12-07	2,348	2,369	2,339	2,361	61,600	2,361
2016-12-06	2,368	2,374	2,345	2,348	52,300	2,348
2016-12-05	2,360	2,373	2,349	2,361	58,600	2,361
2016-12-02	2,361	2,376	2,333	2,360	97,700	2,360
2016-12-01	2,385	2,406	2,363	2,366	67,000	2,366
2016-11-30	2,348	2,385	2,348	2,375	113,500	2,375
2016-11-29	2,323	2,344	2,320	2,340	61,300	2,340
2016-11-28	2,319	2,331	2,299	2,331	105,100	2,331
2016-11-25	2,320	2,320	2,293	2,310	107,600	2,310
2016-11-24	2,350	2,351	2,314	2,320	125,700	2,320
2016-11-22	2,350	2,361	2,315	2,321	128,600	2,321
2016-11-21	2,321	2,353	2,321	2,347	67,100	2,347
2016-11-18	2,337	2,338	2,296	2,316	70,100	2,316
2016-11-17	2,316	2,330	2,306	2,326	59,100	2,326
2016-11-16	2,296	2,315	2,293	2,311	74,700	2,311
2016-11-15	2,304	2,317	2,277	2,308	81,900	2,308
2016-11-14	2,300	2,314	2,280	2,286	80,200	2,286
2016-11-11	2,335	2,337	2,271	2,296	99,400	2,296
2016-11-10	2,341	2,372	2,308	2,327	78,000	2,327
2016-11-09	2,333	2,361	2,255	2,281	103,600	2,281
2016-11-08	2,351	2,358	2,326	2,330	45,900	2,330
2016-11-07	2,361	2,366	2,340	2,348	44,300	2,348
2016-11-04	2,411	2,411	2,326	2,341	91,200	2,341
2016-11-02	2,370	2,440	2,370	2,426	121,900	2,426
2016-11-01	2,379	2,410	2,342	2,370	95,000	2,370
2016-10-31	2,448	2,503	2,359	2,367	137,300	2,367
2016-10-28	2,421	2,444	2,397	2,444	196,100	2,444
2016-10-27	2,465	2,465	2,420	2,423	85,300	2,423
2016-10-26	2,453	2,477	2,450	2,466	67,700	2,466
2016-10-25	2,445	2,466	2,445	2,461	42,200	2,461
2016-10-24	2,432	2,445	2,424	2,445	32,800	2,445
2016-10-21	2,463	2,463	2,428	2,437	51,800	2,437
2016-10-20	2,470	2,470	2,451	2,463	48,600	2,463
2016-10-19	2,455	2,482	2,446	2,476	52,500	2,476
2016-10-17	2,490	2,500	2,454	2,485	51,300	2,485
2016-10-13	2,498	2,512	2,483	2,496	58,700	2,496
2016-10-12	2,500	2,517	2,490	2,503	45,600	2,503
2016-10-11	2,502	2,533	2,502	2,519	41,600	2,519
2016-10-07	2,548	2,575	2,517	2,519	55,600	2,519
2016-10-06	2,510	2,549	2,496	2,531	70,600	2,531
2016-10-05	2,513	2,515	2,487	2,491	61,900	2,491
2016-10-04	2,480	2,513	2,473	2,508	56,700	2,508
2016-10-03	2,436	2,499	2,436	2,474	53,000	2,474
2016-09-30	2,425	2,446	2,407	2,434	52,200	2,434
2016-09-29	2,461	2,466	2,425	2,451	59,600	2,451
2016-09-28	2,500	2,500	2,438	2,473	49,700	2,473
2016-09-27	480	495	480	495	327,000	2,475
2016-09-26	487	493	486	489	377,000	2,445
2016-09-23	472	483	470	482	353,000	2,410
2016-09-21	465	470	462	469	251,000	2,345
2016-09-20	464	470	460	465	380,000	2,325
2016-09-16	463	463	459	461	173,000	2,305
2016-09-15	459	461	456	460	170,000	2,300
2016-09-14	462	462	455	457	308,000	2,285
2016-09-13	467	469	463	465	189,000	2,325
2016-09-12	469	469	462	466	249,000	2,330
2016-09-09	479	479	470	471	302,000	2,355
2016-09-08	477	477	473	477	215,000	2,385
2016-09-07	477	477	474	475	136,000	2,375
2016-09-06	473	478	472	478	152,000	2,390
2016-09-05	473	478	469	472	279,000	2,360
2016-09-02	478	478	472	472	188,000	2,360
2016-09-01	475	481	475	480	298,000	2,400
2016-08-31	469	475	466	473	232,000	2,365
2016-08-30	475	477	470	470	221,000	2,350
2016-08-29	483	483	475	477	163,000	2,385
2016-08-26	482	482	475	475	191,000	2,375
2016-08-25	484	484	479	480	175,000	2,400
2016-08-24	481	484	480	483	73,000	2,415
2016-08-23	481	485	479	480	245,000	2,400
2016-08-22	479	486	478	485	154,000	2,425
2016-08-19	481	481	476	478	221,000	2,390
2016-08-18	487	489	481	481	179,000	2,405
2016-08-17	489	491	486	491	207,000	2,455
2016-08-16	492	496	490	490	195,000	2,450
2016-08-15	497	499	493	493	108,000	2,465
2016-08-12	496	501	496	498	148,000	2,490
2016-08-10	494	503	494	499	241,000	2,495
2016-08-09	489	503	488	502	297,000	2,510
2016-08-08	491	493	482	489	403,000	2,445
2016-08-05	488	496	488	494	199,000	2,470
2016-08-04	506	510	487	489	595,000	2,445
2016-08-03	512	516	508	509	446,000	2,545
2016-08-02	509	517	505	516	419,000	2,580
2016-08-01	502	515	497	510	510,000	2,550
2016-07-29	486	514	484	512	418,000	2,560
2016-07-28	488	493	484	493	227,000	2,465
2016-07-27	487	490	483	488	239,000	2,440
2016-07-26	483	489	483	484	205,000	2,420
2016-07-25	486	492	483	486	259,000	2,430
2016-07-22	485	490	484	484	226,000	2,420
2016-07-21	493	495	487	491	166,000	2,455
2016-07-20	487	495	487	494	184,000	2,470
2016-07-19	488	493	488	493	185,000	2,465
2016-07-15	485	489	484	485	313,000	2,425
2016-07-14	481	490	481	485	278,000	2,425
2016-07-13	480	484	476	481	417,000	2,405
2016-07-12	490	490	478	479	481,000	2,395
2016-07-11	482	488	482	484	189,000	2,420
2016-07-08	492	492	480	480	361,000	2,400
2016-07-07	490	497	488	493	415,000	2,465
2016-07-06	483	488	481	488	178,000	2,440
2016-07-05	494	496	484	486	235,000	2,430
2016-07-04	484	500	484	496	509,000	2,480
2016-07-01	489	495	479	483	467,000	2,415
2016-06-30	490	491	481	485	514,000	2,425
2016-06-29	509	509	486	487	633,000	2,435
2016-06-28	498	512	495	508	275,000	2,540
2016-06-27	490	500	481	497	270,000	2,485
2016-06-24	500	512	478	478	450,000	2,390
2016-06-23	497	504	492	502	222,000	2,510
2016-06-22	508	508	493	497	247,000	2,485
2016-06-21	510	512	505	510	149,000	2,550
2016-06-20	506	516	503	509	316,000	2,545
2016-06-17	501	505	491	492	211,000	2,460
2016-06-16	509	509	494	497	351,000	2,485
2016-06-15	510	513	503	504	202,000	2,520
2016-06-14	510	514	499	505	218,000	2,525
2016-06-13	512	514	505	510	186,000	2,550
2016-06-10	519	519	509	515	361,000	2,575
2016-06-09	508	510	504	509	287,000	2,545
2016-06-08	515	516	503	507	339,000	2,535
2016-06-07	525	525	512	515	139,000	2,575
2016-06-06	518	523	518	521	111,000	2,605
2016-06-03	514	529	512	528	237,000	2,640
2016-06-02	517	520	500	517	304,000	2,585
2016-06-01	522	528	515	517	247,000	2,585
2016-05-31	523	531	518	528	195,000	2,640
2016-05-30	515	528	511	523	429,000	2,615
2016-05-27	500	509	497	508	134,000	2,540
2016-05-26	508	511	498	501	165,000	2,505
2016-05-25	515	515	503	505	222,000	2,525
2016-05-24	511	511	505	508	182,000	2,540
2016-05-23	518	518	506	511	294,000	2,555
2016-05-20	511	518	511	517	111,000	2,585
2016-05-19	514	516	512	514	155,000	2,570
2016-05-18	505	516	505	514	484,000	2,570
2016-05-17	501	503	496	503	235,000	2,515
2016-05-16	500	507	495	497	213,000	2,485
2016-05-13	507	510	492	504	453,000	2,520
2016-05-12	516	518	511	516	227,000	2,580
2016-05-11	515	519	509	516	305,000	2,580
2016-05-10	507	515	507	515	213,000	2,575
2016-05-09	498	508	495	505	307,000	2,525
2016-05-06	488	496	484	493	353,000	2,465
2016-05-02	480	491	479	488	253,000	2,440
2016-04-28	506	512	488	492	324,000	2,460
2016-04-27	499	505	498	502	132,000	2,510
2016-04-26	497	503	494	502	162,000	2,510
2016-04-25	513	513	499	501	183,000	2,505
2016-04-22	507	510	501	510	143,000	2,550
2016-04-21	504	513	503	508	159,000	2,540
2016-04-20	508	510	497	503	247,000	2,515
2016-04-19	496	510	492	508	384,000	2,540
2016-04-18	489	490	480	486	177,000	2,430
2016-04-15	480	498	480	497	467,000	2,485
2016-04-14	479	482	475	482	403,000	2,410
2016-04-13	480	484	473	476	309,000	2,380
2016-04-12	480	482	474	480	327,000	2,400
2016-04-11	483	485	475	480	240,000	2,400
2016-04-08	478	484	473	479	476,000	2,395
2016-04-07	477	487	474	478	426,000	2,390
2016-04-06	477	477	468	470	272,000	2,350
2016-04-05	484	488	472	472	210,000	2,360
2016-04-04	489	493	485	489	189,000	2,445
2016-04-01	498	498	483	484	275,000	2,420
2016-03-31	516	519	502	502	252,000	2,510
2016-03-30	510	519	509	519	215,000	2,595
2016-03-29	513	513	505	510	221,000	2,550
2016-03-28	514	522	513	521	382,000	2,605
2016-03-25	513	517	509	514	304,000	2,570
2016-03-24	512	517	511	513	249,000	2,565
2016-03-23	509	514	506	510	202,000	2,550
2016-03-22	493	508	493	508	266,000	2,540
2016-03-18	504	504	488	492	394,000	2,460
2016-03-17	508	508	498	501	182,000	2,505
2016-03-16	502	507	502	505	135,000	2,525
2016-03-15	510	512	496	501	411,000	2,505
2016-03-14	519	520	509	513	161,000	2,565
2016-03-11	500	513	500	510	277,000	2,550
2016-03-10	500	510	500	509	266,000	2,545
2016-03-09	495	500	493	496	210,000	2,480
2016-03-08	495	504	492	499	276,000	2,495
2016-03-07	501	502	492	497	230,000	2,485
2016-03-04	488	506	485	505	293,000	2,525
2016-03-03	486	488	483	487	156,000	2,435
2016-03-02	485	493	481	491	267,000	2,455
2016-03-01	480	482	473	477	253,000	2,385
2016-02-29	498	498	480	480	287,000	2,400
2016-02-26	496	506	492	495	204,000	2,475
2016-02-25	481	499	481	496	316,000	2,480
2016-02-24	474	486	471	475	399,000	2,375
2016-02-23	481	488	472	474	240,000	2,370
2016-02-22	478	483	475	480	310,000	2,400
2016-02-19	474	484	466	476	298,000	2,380
2016-02-18	490	498	473	482	519,000	2,410
2016-02-17	478	483	469	479	396,000	2,395
2016-02-16	493	494	474	476	407,000	2,380
2016-02-15	487	495	476	493	348,000	2,465
2016-02-12	465	479	458	460	609,000	2,300
2016-02-10	517	517	479	487	766,000	2,435
2016-02-09	520	529	506	517	294,000	2,585
2016-02-08	520	548	519	543	285,000	2,715
2016-02-05	530	536	525	530	300,000	2,650
2016-02-04	554	559	537	540	333,000	2,700
2016-02-03	533	561	533	560	581,000	2,800
2016-02-02	535	545	535	544	407,000	2,720
2016-02-01	549	549	540	543	356,000	2,715
2016-01-29	534	549	532	549	247,000	2,745
2016-01-28	522	533	520	529	276,000	2,645
2016-01-27	525	526	513	525	271,000	2,625
2016-01-26	514	524	507	515	318,000	2,575
2016-01-25	497	527	494	522	552,000	2,610
2016-01-22	474	479	457	479	420,000	2,395
2016-01-21	483	487	458	459	445,000	2,295
2016-01-20	504	509	486	487	253,000	2,435
2016-01-19	513	514	500	504	113,000	2,520
2016-01-18	498	511	495	508	129,000	2,540
2016-01-15	512	513	502	505	136,000	2,525
2016-01-14	511	513	496	502	287,000	2,510
2016-01-13	518	523	513	522	318,000	2,610
2016-01-12	526	528	520	520	195,000	2,600
2016-01-08	530	535	526	531	253,000	2,655
2016-01-07	540	547	531	534	184,000	2,670
2016-01-06	536	542	534	539	173,000	2,695
2016-01-05	535	541	531	536	220,000	2,680
2016-01-04	539	542	530	532	116,000	2,660

分割・併合履歴： [2016-09-28]1株→0.2株