2109 DM三井製糖ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,297	2,299	2,277	2,278	41,200	2,278
2019-12-27	2,300	2,308	2,298	2,300	21,700	2,300
2019-12-26	2,288	2,299	2,282	2,299	48,000	2,299
2019-12-25	2,323	2,326	2,284	2,289	39,300	2,289
2019-12-24	2,325	2,325	2,304	2,311	26,700	2,311
2019-12-23	2,351	2,354	2,312	2,321	31,100	2,321
2019-12-20	2,326	2,336	2,315	2,329	46,200	2,329
2019-12-19	2,320	2,320	2,305	2,314	33,900	2,314
2019-12-18	2,333	2,344	2,316	2,320	39,600	2,320
2019-12-17	2,357	2,357	2,324	2,334	29,300	2,334
2019-12-16	2,357	2,358	2,322	2,329	29,800	2,329
2019-12-13	2,357	2,366	2,335	2,339	63,400	2,339
2019-12-12	2,330	2,336	2,312	2,315	51,400	2,315
2019-12-11	2,346	2,360	2,331	2,333	40,800	2,333
2019-12-10	2,339	2,354	2,330	2,346	49,900	2,346
2019-12-09	2,350	2,355	2,320	2,326	48,600	2,326
2019-12-06	2,323	2,338	2,321	2,326	28,600	2,326
2019-12-05	2,326	2,335	2,311	2,324	40,000	2,324
2019-12-04	2,270	2,321	2,265	2,321	57,900	2,321
2019-12-03	2,318	2,318	2,291	2,291	52,500	2,291
2019-12-02	2,312	2,333	2,310	2,320	28,100	2,320
2019-11-29	2,314	2,322	2,306	2,314	38,000	2,314
2019-11-28	2,336	2,336	2,314	2,328	30,700	2,328
2019-11-27	2,343	2,346	2,312	2,338	43,400	2,338
2019-11-26	2,338	2,346	2,313	2,318	58,800	2,318
2019-11-25	2,311	2,332	2,310	2,319	41,000	2,319
2019-11-22	2,306	2,328	2,294	2,314	43,000	2,314
2019-11-21	2,331	2,338	2,296	2,331	44,900	2,331
2019-11-20	2,340	2,344	2,322	2,322	30,200	2,322
2019-11-19	2,344	2,360	2,339	2,352	45,200	2,352
2019-11-18	2,317	2,345	2,306	2,344	40,700	2,344
2019-11-15	2,291	2,322	2,286	2,309	51,900	2,309
2019-11-14	2,295	2,298	2,277	2,293	24,100	2,293
2019-11-13	2,324	2,324	2,290	2,290	36,600	2,290
2019-11-12	2,315	2,323	2,298	2,321	39,000	2,321
2019-11-11	2,300	2,319	2,291	2,309	45,400	2,309
2019-11-08	2,276	2,290	2,269	2,281	48,500	2,281
2019-11-07	2,291	2,293	2,257	2,270	73,300	2,270
2019-11-06	2,330	2,336	2,251	2,285	138,800	2,285
2019-11-05	2,281	2,346	2,266	2,331	72,900	2,331
2019-11-01	2,310	2,346	2,284	2,295	74,700	2,295
2019-10-31	2,310	2,368	2,297	2,358	90,000	2,358
2019-10-30	2,326	2,328	2,285	2,295	199,000	2,295
2019-10-29	2,343	2,354	2,327	2,327	73,100	2,327
2019-10-28	2,323	2,340	2,318	2,327	55,600	2,327
2019-10-25	2,326	2,333	2,304	2,323	56,000	2,323
2019-10-24	2,304	2,318	2,286	2,300	57,200	2,300
2019-10-23	2,281	2,299	2,260	2,298	48,100	2,298
2019-10-21	2,292	2,311	2,288	2,295	35,400	2,295
2019-10-18	2,312	2,321	2,269	2,283	38,900	2,283
2019-10-17	2,321	2,325	2,292	2,292	46,800	2,292
2019-10-16	2,318	2,343	2,305	2,323	60,700	2,323
2019-10-15	2,300	2,324	2,293	2,294	50,900	2,294
2019-10-11	2,270	2,283	2,256	2,280	35,600	2,280
2019-10-10	2,283	2,293	2,250	2,258	35,700	2,258
2019-10-09	2,257	2,292	2,250	2,283	61,300	2,283
2019-10-08	2,264	2,286	2,258	2,269	41,600	2,269
2019-10-07	2,258	2,260	2,242	2,257	34,100	2,257
2019-10-04	2,236	2,258	2,229	2,258	28,200	2,258
2019-10-03	2,254	2,262	2,219	2,240	61,500	2,240
2019-10-02	2,297	2,319	2,266	2,291	47,700	2,291
2019-10-01	2,237	2,312	2,237	2,310	68,500	2,310
2019-09-30	2,250	2,250	2,206	2,231	86,400	2,231
2019-09-27	2,335	2,335	2,246	2,261	84,500	2,261
2019-09-26	2,308	2,362	2,291	2,345	135,100	2,345
2019-09-25	2,300	2,300	2,277	2,280	42,800	2,280
2019-09-24	2,306	2,325	2,301	2,305	53,600	2,305
2019-09-20	2,292	2,311	2,280	2,309	69,300	2,309
2019-09-19	2,265	2,299	2,265	2,292	58,400	2,292
2019-09-18	2,298	2,301	2,258	2,265	71,900	2,265
2019-09-17	2,260	2,291	2,240	2,289	62,500	2,289
2019-09-13	2,242	2,259	2,222	2,251	105,000	2,251
2019-09-12	2,247	2,249	2,225	2,242	80,000	2,242
2019-09-11	2,236	2,246	2,202	2,243	109,200	2,243
2019-09-10	2,231	2,248	2,221	2,240	42,700	2,240
2019-09-09	2,201	2,243	2,194	2,231	64,100	2,231
2019-09-06	2,173	2,204	2,171	2,193	58,300	2,193
2019-09-05	2,132	2,184	2,128	2,169	91,200	2,169
2019-09-04	2,131	2,143	2,117	2,132	74,900	2,132
2019-09-03	2,145	2,174	2,143	2,152	71,900	2,152
2019-09-02	2,163	2,186	2,130	2,146	72,000	2,146
2019-08-30	2,142	2,181	2,135	2,177	74,900	2,177
2019-08-29	2,125	2,138	2,110	2,134	46,200	2,134
2019-08-28	2,111	2,125	2,087	2,118	66,200	2,118
2019-08-27	2,101	2,120	2,088	2,111	58,800	2,111
2019-08-26	2,080	2,098	2,067	2,077	103,400	2,077
2019-08-23	2,107	2,127	2,101	2,118	78,100	2,118
2019-08-22	2,114	2,128	2,104	2,118	75,100	2,118
2019-08-21	2,110	2,128	2,101	2,125	87,100	2,125
2019-08-20	2,146	2,166	2,144	2,153	58,300	2,153
2019-08-19	2,130	2,171	2,127	2,169	54,000	2,169
2019-08-16	2,107	2,121	2,097	2,121	56,900	2,121
2019-08-15	2,108	2,117	2,089	2,113	63,000	2,113
2019-08-14	2,137	2,146	2,123	2,145	67,600	2,145
2019-08-13	2,149	2,167	2,119	2,128	73,900	2,128
2019-08-09	2,156	2,169	2,142	2,148	49,100	2,148
2019-08-08	2,174	2,180	2,142	2,152	76,100	2,152
2019-08-07	2,174	2,186	2,150	2,179	63,700	2,179
2019-08-06	2,149	2,179	2,110	2,177	82,900	2,177
2019-08-05	2,216	2,220	2,165	2,195	81,600	2,195
2019-08-02	2,262	2,274	2,202	2,216	114,600	2,216
2019-08-01	2,302	2,318	2,280	2,298	75,100	2,298
2019-07-31	2,343	2,368	2,322	2,328	108,200	2,328
2019-07-30	2,289	2,338	2,289	2,332	99,400	2,332
2019-07-29	2,265	2,278	2,231	2,278	57,800	2,278
2019-07-26	2,279	2,289	2,251	2,255	64,800	2,255
2019-07-25	2,283	2,316	2,273	2,302	114,600	2,302
2019-07-24	2,253	2,269	2,243	2,266	52,300	2,266
2019-07-23	2,241	2,267	2,232	2,261	48,200	2,261
2019-07-22	2,258	2,268	2,237	2,240	49,000	2,240
2019-07-19	2,228	2,275	2,227	2,274	57,500	2,274
2019-07-18	2,271	2,274	2,222	2,228	68,400	2,228
2019-07-17	2,276	2,276	2,252	2,266	70,400	2,266
2019-07-16	2,284	2,284	2,254	2,277	93,200	2,277
2019-07-12	2,298	2,301	2,272	2,284	60,200	2,284
2019-07-11	2,287	2,314	2,281	2,299	62,000	2,299
2019-07-10	2,256	2,271	2,245	2,263	82,000	2,263
2019-07-09	2,285	2,293	2,253	2,270	50,400	2,270
2019-07-08	2,317	2,317	2,268	2,277	67,500	2,277
2019-07-05	2,326	2,339	2,305	2,320	48,600	2,320
2019-07-04	2,306	2,334	2,305	2,322	60,000	2,322
2019-07-03	2,303	2,320	2,289	2,301	77,800	2,301
2019-07-02	2,274	2,295	2,264	2,293	80,600	2,293
2019-07-01	2,245	2,284	2,245	2,280	99,500	2,280
2019-06-28	2,235	2,256	2,225	2,228	63,200	2,228
2019-06-27	2,241	2,241	2,218	2,234	119,200	2,234
2019-06-26	2,266	2,267	2,247	2,250	50,700	2,250
2019-06-25	2,297	2,301	2,264	2,266	56,700	2,266
2019-06-24	2,288	2,314	2,285	2,297	45,700	2,297
2019-06-21	2,318	2,319	2,290	2,300	88,400	2,300
2019-06-20	2,346	2,363	2,316	2,318	61,600	2,318
2019-06-19	2,310	2,348	2,303	2,335	78,300	2,335
2019-06-18	2,331	2,346	2,303	2,307	90,600	2,307
2019-06-17	2,340	2,356	2,323	2,329	54,900	2,329
2019-06-14	2,363	2,365	2,330	2,340	98,700	2,340
2019-06-13	2,400	2,400	2,352	2,363	73,700	2,363
2019-06-12	2,412	2,436	2,402	2,406	76,900	2,406
2019-06-11	2,427	2,432	2,401	2,411	78,000	2,411
2019-06-10	2,416	2,437	2,406	2,422	127,700	2,422
2019-06-07	2,354	2,390	2,337	2,386	78,600	2,386
2019-06-06	2,340	2,382	2,338	2,353	101,200	2,353
2019-06-05	2,315	2,351	2,313	2,338	88,300	2,338
2019-06-04	2,287	2,310	2,273	2,297	66,100	2,297
2019-06-03	2,277	2,315	2,267	2,279	107,300	2,279
2019-05-31	2,290	2,313	2,283	2,288	96,300	2,288
2019-05-30	2,310	2,313	2,277	2,290	119,400	2,290
2019-05-29	2,352	2,359	2,302	2,322	160,400	2,322
2019-05-28	2,415	2,415	2,375	2,380	79,400	2,380
2019-05-27	2,403	2,431	2,392	2,420	67,300	2,420
2019-05-24	2,385	2,419	2,369	2,408	139,800	2,408
2019-05-23	2,416	2,416	2,373	2,396	118,200	2,396
2019-05-22	2,430	2,445	2,409	2,426	67,800	2,426
2019-05-21	2,431	2,458	2,413	2,430	80,800	2,430
2019-05-20	2,454	2,464	2,423	2,440	90,500	2,440
2019-05-17	2,475	2,475	2,418	2,454	97,900	2,454
2019-05-16	2,460	2,503	2,427	2,452	172,000	2,452
2019-05-15	2,497	2,525	2,383	2,469	235,300	2,469
2019-05-14	2,501	2,563	2,500	2,557	71,200	2,557
2019-05-13	2,545	2,574	2,521	2,536	49,700	2,536
2019-05-10	2,560	2,576	2,536	2,549	66,300	2,549
2019-05-09	2,629	2,629	2,554	2,570	78,600	2,570
2019-05-08	2,682	2,682	2,633	2,642	68,100	2,642
2019-05-07	2,684	2,726	2,684	2,687	59,300	2,687
2019-04-26	2,692	2,692	2,681	2,682	45,600	2,682
2019-04-25	2,697	2,715	2,691	2,697	42,500	2,697
2019-04-24	2,709	2,716	2,690	2,703	39,500	2,703
2019-04-23	2,717	2,733	2,702	2,712	36,000	2,712
2019-04-22	2,713	2,738	2,690	2,735	34,300	2,735
2019-04-19	2,713	2,720	2,700	2,700	30,700	2,700
2019-04-18	2,749	2,749	2,706	2,713	46,700	2,713
2019-04-17	2,760	2,780	2,749	2,750	35,600	2,750
2019-04-16	2,776	2,782	2,757	2,767	16,600	2,767
2019-04-15	2,780	2,793	2,745	2,776	44,600	2,776
2019-04-12	2,780	2,780	2,741	2,768	27,300	2,768
2019-04-11	2,765	2,783	2,762	2,770	29,200	2,770
2019-04-10	2,724	2,786	2,717	2,775	53,400	2,775
2019-04-09	2,770	2,770	2,728	2,759	36,800	2,759
2019-04-08	2,783	2,785	2,764	2,775	25,200	2,775
2019-04-05	2,807	2,815	2,776	2,783	32,400	2,783
2019-04-04	2,772	2,827	2,770	2,813	46,300	2,813
2019-04-03	2,757	2,773	2,746	2,773	38,100	2,773
2019-04-02	2,787	2,787	2,744	2,764	48,700	2,764
2019-04-01	2,739	2,775	2,739	2,770	57,800	2,770
2019-03-29	2,770	2,770	2,725	2,726	55,300	2,726
2019-03-28	2,845	2,845	2,770	2,770	76,300	2,770
2019-03-27	2,869	2,878	2,847	2,870	55,300	2,870
2019-03-26	2,892	2,944	2,890	2,943	129,300	2,943
2019-03-25	2,927	2,927	2,866	2,873	111,300	2,873
2019-03-22	2,940	2,942	2,926	2,939	48,700	2,939
2019-03-20	2,915	2,936	2,911	2,935	35,400	2,935
2019-03-19	2,930	2,940	2,910	2,914	36,000	2,914
2019-03-18	2,899	2,923	2,891	2,923	56,900	2,923
2019-03-15	2,842	2,885	2,839	2,880	55,800	2,880
2019-03-14	2,859	2,859	2,838	2,839	40,800	2,839
2019-03-13	2,828	2,854	2,828	2,843	49,300	2,843
2019-03-12	2,846	2,871	2,844	2,850	44,300	2,850
2019-03-11	2,830	2,856	2,823	2,830	43,600	2,830
2019-03-08	2,830	2,840	2,816	2,818	69,600	2,818
2019-03-07	2,875	2,883	2,853	2,858	58,700	2,858
2019-03-06	2,860	2,878	2,860	2,866	35,200	2,866
2019-03-05	2,852	2,871	2,848	2,867	36,300	2,867
2019-03-04	2,874	2,881	2,852	2,867	58,400	2,867
2019-03-01	2,881	2,903	2,873	2,874	57,600	2,874
2019-02-28	2,860	2,878	2,843	2,872	56,600	2,872
2019-02-27	2,888	2,911	2,867	2,867	75,400	2,867
2019-02-26	2,867	2,889	2,859	2,880	43,300	2,880
2019-02-25	2,830	2,864	2,820	2,857	74,800	2,857
2019-02-22	2,809	2,834	2,767	2,809	88,600	2,809
2019-02-21	2,869	2,869	2,821	2,825	167,600	2,825
2019-02-20	2,890	2,902	2,873	2,879	47,200	2,879
2019-02-19	2,923	2,927	2,893	2,895	49,200	2,895
2019-02-18	2,901	2,920	2,892	2,919	34,900	2,919
2019-02-15	2,888	2,899	2,869	2,878	44,900	2,878
2019-02-14	2,900	2,916	2,873	2,907	90,300	2,907
2019-02-13	2,944	2,947	2,908	2,947	50,700	2,947
2019-02-12	2,918	2,942	2,910	2,931	37,500	2,931
2019-02-08	2,886	2,911	2,876	2,895	35,000	2,895
2019-02-07	2,899	2,899	2,867	2,886	40,600	2,886
2019-02-06	2,967	2,967	2,888	2,902	55,000	2,902
2019-02-05	2,930	2,967	2,923	2,938	54,000	2,938
2019-02-04	2,879	2,939	2,870	2,916	61,200	2,916
2019-02-01	2,947	2,947	2,856	2,861	84,400	2,861
2019-01-31	2,980	2,982	2,951	2,951	36,000	2,951
2019-01-30	2,995	2,995	2,940	2,951	65,300	2,951
2019-01-29	3,005	3,030	3,000	3,000	27,300	3,000
2019-01-28	3,000	3,045	2,996	3,025	50,300	3,025
2019-01-25	2,991	3,030	2,991	3,000	42,200	3,000
2019-01-24	2,955	3,020	2,937	3,015	69,800	3,015
2019-01-23	2,959	2,959	2,922	2,937	59,400	2,937
2019-01-22	2,971	2,985	2,953	2,967	26,300	2,967
2019-01-21	2,971	2,987	2,949	2,971	36,600	2,971
2019-01-18	2,925	2,978	2,925	2,953	34,300	2,953
2019-01-17	2,915	2,965	2,900	2,925	43,600	2,925
2019-01-16	2,934	2,950	2,892	2,904	49,200	2,904
2019-01-15	2,902	2,936	2,884	2,923	44,300	2,923
2019-01-11	2,968	2,969	2,881	2,906	57,200	2,906
2019-01-10	2,972	2,974	2,945	2,962	38,000	2,962
2019-01-09	2,989	3,010	2,967	2,973	46,900	2,973
2019-01-08	2,953	3,025	2,949	2,974	107,900	2,974
2019-01-07	2,905	2,942	2,838	2,903	65,600	2,903
2019-01-04	2,786	2,839	2,751	2,834	68,700	2,834

分割・併合履歴： [2016-09-28]1株→0.2株