2109 DM三井製糖ホールディングス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,7982,8002,7642,78358,0002,783
2018-12-272,7302,7772,7262,76945,5002,769
2018-12-262,5882,6702,5852,65953,4002,659
2018-12-252,6352,6352,5412,58377,8002,583
2018-12-212,7002,7022,6482,65982,6002,659
2018-12-202,7482,7492,6972,70755,1002,707
2018-12-192,7652,7652,7312,75272,7002,752
2018-12-182,8452,8502,7682,78579,9002,785
2018-12-172,9002,9002,8222,85780,0002,857
2018-12-142,9382,9432,9002,90466,6002,904
2018-12-132,9242,9412,9122,93060,7002,930
2018-12-122,9062,9242,8942,90047,9002,900
2018-12-112,9672,9712,9022,90485,5002,904
2018-12-103,0053,0102,9632,96767,2002,967
2018-12-073,0203,0303,0003,00043,6003,000
2018-12-063,0453,0503,0153,02045,9003,020
2018-12-053,0153,0553,0153,05038,9003,050
2018-12-043,0453,0453,0253,03035,9003,030
2018-12-033,0503,0603,0153,03042,4003,030
2018-11-303,0303,0453,0203,02043,8003,020
2018-11-293,0503,0503,0203,03038,9003,030
2018-11-283,0653,0703,0103,01551,9003,015
2018-11-273,0203,0903,0153,05583,4003,055
2018-11-263,0203,0402,9802,99553,4002,995
2018-11-222,9923,0452,9883,03545,4003,035
2018-11-213,0153,0152,9812,99849,6002,998
2018-11-202,9973,0302,9643,03054,1003,030
2018-11-193,0453,0653,0153,02042,6003,020
2018-11-163,0503,0803,0353,07540,6003,075
2018-11-153,0203,0503,0203,04038,7003,040
2018-11-143,0053,0152,9923,00048,1003,000
2018-11-133,0103,0152,9923,01061,2003,010
2018-11-123,0353,0553,0203,04556,0003,045
2018-11-093,0703,1003,0553,06545,4003,065
2018-11-083,0953,1253,0503,08563,1003,085
2018-11-073,0703,0703,0403,05042,7003,050
2018-11-063,0303,0653,0153,03539,5003,035
2018-11-053,0203,0653,0003,04049,9003,040
2018-11-023,0253,0252,9883,00544,2003,005
2018-11-012,9803,0352,9803,02049,7003,020
2018-10-313,0203,0503,0203,04053,4003,040
2018-10-303,0053,0653,0053,02548,1003,025
2018-10-293,0103,0603,0053,01585,4003,015
2018-10-262,9803,0152,9562,99770,1002,997
2018-10-252,9752,9952,9542,96156,2002,961
2018-10-242,9723,0102,9652,99249,5002,992
2018-10-233,0203,0202,9762,97776,1002,977
2018-10-223,0853,1103,0603,09028,3003,090
2018-10-193,0353,0553,0003,05551,1003,055
2018-10-183,0503,0803,0403,06048,0003,060
2018-10-173,0203,1003,0203,09072,2003,090
2018-10-162,9853,0202,9853,01543,8003,015
2018-10-153,0203,0252,9852,98558,4002,985
2018-10-123,0503,0653,0103,02062,3003,020
2018-10-113,0153,0702,9963,065105,8003,065
2018-10-103,1003,1153,0653,07531,9003,075
2018-10-093,1303,1303,0453,06547,1003,065
2018-10-053,1303,1453,1003,14044,0003,140
2018-10-043,1703,1703,1153,14544,2003,145
2018-10-033,1953,2003,1503,15034,7003,150
2018-10-023,1653,2053,1603,18044,5003,180
2018-10-013,2303,2353,1503,15571,1003,155
2018-09-283,2603,3353,2403,26088,3003,260
2018-09-273,2253,2353,1753,20557,0003,205
2018-09-263,2453,2453,1753,22546,1003,225
2018-09-253,2203,2503,2053,25095,9003,250
2018-09-213,1653,2053,1353,20564,1003,205
2018-09-203,1653,1653,1303,15037,3003,150
2018-09-193,1553,1803,1203,16562,8003,165
2018-09-183,0453,1303,0453,12050,6003,120
2018-09-143,0353,0653,0303,04556,6003,045
2018-09-133,0203,0753,0203,03548,5003,035
2018-09-123,0703,0703,0003,03046,2003,030
2018-09-113,0603,1103,0403,05577,1003,055
2018-09-103,0553,0703,0403,06053,4003,060
2018-09-073,0053,0353,0003,02542,6003,025
2018-09-063,0353,0603,0103,01593,4003,015
2018-09-053,0253,0603,0203,04541,9003,045
2018-09-043,0303,0403,0053,02567,1003,025
2018-09-033,0603,0703,0103,02047,4003,020
2018-08-313,0803,1003,0303,03048,7003,030
2018-08-303,0003,0852,9993,08587,3003,085
2018-08-292,9873,0352,9813,01545,9003,015
2018-08-283,0553,0553,0103,02549,4003,025
2018-08-273,0053,0552,9913,03044,9003,030
2018-08-242,9633,0402,9633,01088,6003,010
2018-08-232,9282,9532,9282,95346,3002,953
2018-08-222,9202,9302,9052,92880,5002,928
2018-08-212,9132,9432,9122,93059,1002,930
2018-08-202,9902,9912,9432,95476,0002,954
2018-08-173,0003,0202,9413,005102,1003,005
2018-08-163,0453,0453,0053,01552,3003,015
2018-08-153,0403,0853,0403,07039,6003,070
2018-08-143,0503,0753,0253,07565,9003,075
2018-08-133,1353,1403,0753,08065,7003,080
2018-08-103,1603,1703,1303,16059,5003,160
2018-08-093,1503,1953,1503,16555,4003,165
2018-08-083,1903,2253,1403,14596,3003,145
2018-08-073,2303,2453,1903,23554,5003,235
2018-08-063,2453,2603,2303,23552,4003,235
2018-08-033,3003,3103,2253,25079,1003,250
2018-08-023,3053,3353,2903,30561,1003,305
2018-08-013,3903,3903,2903,30091,2003,300
2018-07-313,4203,4503,3853,39079,2003,390
2018-07-303,4503,4553,4153,42040,6003,420
2018-07-273,4353,4603,4303,45074,9003,450
2018-07-263,4603,4953,4403,465105,0003,465
2018-07-253,4653,4903,4303,45090,7003,450
2018-07-243,4353,4953,4253,46088,7003,460
2018-07-233,4203,4903,4203,46578,1003,465
2018-07-203,5853,5903,4403,475221,6003,475
2018-07-193,4153,4253,3603,37551,9003,375
2018-07-183,4403,4453,3903,41547,6003,415
2018-07-173,3603,4603,3603,43552,5003,435
2018-07-133,2853,3303,2703,32555,2003,325
2018-07-123,3353,3603,2853,28547,3003,285
2018-07-113,3403,4103,3103,34087,9003,340
2018-07-103,3453,3553,3153,32582,6003,325
2018-07-093,3403,3453,3053,32535,9003,325
2018-07-063,3953,4053,3253,34547,6003,345
2018-07-053,3953,4153,3403,35031,9003,350
2018-07-043,2903,4053,2903,38551,9003,385
2018-07-033,3753,3753,2853,31561,4003,315
2018-07-023,4303,4453,3503,35579,8003,355
2018-06-293,4703,5003,4353,43536,8003,435
2018-06-283,5003,5153,4453,47550,8003,475
2018-06-273,4553,5203,4353,48556,8003,485
2018-06-263,4053,4553,4053,45045,8003,450
2018-06-253,4703,4903,3403,410124,7003,410
2018-06-223,5253,5453,4553,470118,5003,470
2018-06-213,5253,5553,5053,50573,9003,505
2018-06-203,5253,5703,5053,52595,3003,525
2018-06-193,5253,5553,5153,51557,4003,515
2018-06-183,5753,6503,5253,53566,6003,535
2018-06-153,6003,6353,5353,560137,0003,560
2018-06-143,6103,6903,5853,63554,8003,635
2018-06-133,6303,6753,6053,61088,5003,610
2018-06-123,5653,6853,5653,660115,5003,660
2018-06-113,5953,6103,5603,56079,7003,560
2018-06-083,6003,6253,5803,59593,6003,595
2018-06-073,6203,6353,6003,63051,6003,630
2018-06-063,6353,6603,6153,62059,6003,620
2018-06-053,6503,6653,6053,64556,1003,645
2018-06-043,6653,7253,6553,66564,8003,665
2018-06-013,6253,6853,6103,66086,5003,660
2018-05-313,6703,6953,6503,65554,2003,655
2018-05-303,6353,6753,6103,61568,9003,615
2018-05-293,6403,6503,6053,65048,5003,650
2018-05-283,7303,7403,6303,64575,3003,645
2018-05-253,7653,8053,7203,73077,7003,730
2018-05-243,8203,8753,7703,785117,4003,785
2018-05-233,8353,8453,7703,800119,7003,800
2018-05-223,8803,8903,8403,86567,7003,865
2018-05-213,8303,8753,8303,87063,4003,870
2018-05-183,8503,8653,8153,83076,6003,830
2018-05-173,8653,8853,8153,825155,2003,825
2018-05-163,8903,9203,8603,870106,4003,870
2018-05-154,0004,0653,8803,900267,7003,900
2018-05-144,2454,2854,2454,28042,9004,280
2018-05-114,2104,2804,2104,28047,6004,280
2018-05-104,2454,2754,2154,24540,6004,245
2018-05-094,2454,2954,2204,24038,1004,240
2018-05-084,3354,3354,2154,24573,2004,245
2018-05-074,3154,3554,3004,34523,0004,345
2018-05-024,3854,3854,3154,36031,4004,360
2018-05-014,3754,3754,3204,35027,2004,350
2018-04-274,3304,3854,3304,38051,6004,380
2018-04-264,3354,3704,3054,36041,2004,360
2018-04-254,3154,3654,3054,34554,3004,345
2018-04-244,2704,3604,2504,35081,8004,350
2018-04-234,2354,2654,1804,26544,8004,265
2018-04-204,1504,2254,1504,21032,2004,210
2018-04-194,2004,2054,1504,17066,1004,170
2018-04-184,2604,3104,1904,19087,1004,190
2018-04-174,3504,3504,2554,26043,5004,260
2018-04-164,3104,3704,2904,36546,9004,365
2018-04-134,2904,3304,2304,31064,5004,310
2018-04-124,1854,2954,1854,29053,0004,290
2018-04-114,2054,2054,1404,17037,4004,170
2018-04-104,2754,2804,2004,20058,2004,200
2018-04-094,2554,3104,2354,29040,9004,290
2018-04-064,2954,3304,2204,30567,6004,305
2018-04-054,2004,2954,2004,28076,9004,280
2018-04-044,0904,1804,0754,18058,5004,180
2018-04-033,9654,1303,9404,120113,2004,120
2018-03-304,0604,1354,0204,11050,9004,110
2018-03-294,0654,1054,0154,06054,1004,060
2018-03-284,0754,0954,0204,06569,0004,065
2018-03-274,1504,1904,1254,18583,5004,185
2018-03-264,0804,1404,0704,13572,2004,135
2018-03-234,1154,1204,0504,07062,0004,070
2018-03-224,1804,2054,1304,14054,1004,140
2018-03-204,1704,1904,1254,18547,6004,185
2018-03-194,2204,2304,1704,19039,6004,190
2018-03-164,2254,2704,2204,23549,2004,235
2018-03-154,2104,2104,1554,19047,8004,190
2018-03-144,2204,2404,1654,20539,7004,205
2018-03-134,1704,2204,1704,22031,2004,220
2018-03-124,2104,2154,1604,19537,8004,195
2018-03-094,2104,2104,1504,19066,3004,190
2018-03-084,2354,2354,1204,14053,5004,140
2018-03-074,2504,2604,1704,18061,8004,180
2018-03-064,2204,2604,1854,26072,6004,260
2018-03-054,1954,2354,1204,14565,3004,145
2018-03-024,1904,2204,1254,215119,3004,215
2018-03-014,3704,3704,2104,230111,5004,230
2018-02-284,2404,4104,2404,375121,4004,375
2018-02-274,2804,3104,2404,26065,8004,260
2018-02-264,2754,2754,2104,24572,4004,245
2018-02-234,2854,3154,2254,27573,8004,275
2018-02-224,2454,2454,1854,22056,7004,220
2018-02-214,2404,2904,2104,26561,4004,265
2018-02-204,3104,3104,2354,26568,0004,265
2018-02-194,2854,3404,2404,34090,7004,340
2018-02-164,2504,3404,2504,30073,6004,300
2018-02-154,2504,2754,1904,23588,4004,235
2018-02-144,1954,2954,1804,230112,2004,230
2018-02-134,2654,2704,1154,170111,6004,170
2018-02-094,0104,2454,0054,235128,7004,235
2018-02-084,0904,1654,0904,13570,6004,135
2018-02-074,2604,2754,0854,090112,9004,090
2018-02-064,1454,1603,9704,060100,2004,060
2018-02-054,3004,3054,2454,25586,8004,255
2018-02-024,3904,4104,3254,370112,1004,370
2018-02-014,5854,5954,3404,425232,6004,425
2018-01-314,6354,6804,6054,64578,3004,645
2018-01-304,7454,7854,6604,66572,1004,665
2018-01-294,6754,7654,6654,72061,1004,720
2018-01-264,7404,7754,6604,67578,1004,675
2018-01-254,8004,8254,7704,77534,8004,775
2018-01-244,7404,8554,7404,83069,9004,830
2018-01-234,7054,7754,7004,74045,9004,740
2018-01-224,6004,6554,5804,65034,7004,650
2018-01-194,5254,6554,5254,59063,4004,590
2018-01-184,6354,6354,5154,53071,0004,530
2018-01-174,6104,6604,5754,58040,9004,580
2018-01-164,6004,6604,5954,61527,2004,615
2018-01-154,6304,6754,6004,60036,5004,600
2018-01-124,6304,6354,5454,62562,4004,625
2018-01-114,7404,7404,6604,67076,3004,670
2018-01-104,8154,8154,7454,74556,5004,745
2018-01-094,8154,8154,7654,81051,1004,810
2018-01-054,8554,8854,8004,80537,4004,805
2018-01-044,7654,8404,7204,84075,6004,840

分割・併合履歴 : [2016-09-28]1株→0.2株