2109 DM三井製糖ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,838	1,838	1,816	1,816	49,400	1,816
2020-12-29	1,826	1,839	1,815	1,836	43,300	1,836
2020-12-28	1,816	1,826	1,803	1,826	65,600	1,826
2020-12-25	1,814	1,820	1,805	1,816	25,400	1,816
2020-12-24	1,801	1,817	1,801	1,804	28,300	1,804
2020-12-23	1,818	1,822	1,801	1,801	25,200	1,801
2020-12-22	1,820	1,824	1,801	1,815	38,100	1,815
2020-12-21	1,793	1,824	1,789	1,823	42,300	1,823
2020-12-18	1,799	1,805	1,789	1,790	57,100	1,790
2020-12-17	1,798	1,805	1,794	1,795	27,300	1,795
2020-12-16	1,808	1,813	1,795	1,797	38,800	1,797
2020-12-15	1,825	1,833	1,795	1,795	33,900	1,795
2020-12-14	1,818	1,845	1,815	1,825	48,800	1,825
2020-12-11	1,789	1,819	1,787	1,818	47,800	1,818
2020-12-10	1,778	1,798	1,778	1,789	35,300	1,789
2020-12-09	1,775	1,783	1,773	1,776	31,900	1,776
2020-12-08	1,782	1,787	1,775	1,775	38,600	1,775
2020-12-07	1,815	1,820	1,781	1,784	44,700	1,784
2020-12-04	1,791	1,809	1,782	1,801	43,300	1,801
2020-12-03	1,773	1,809	1,773	1,807	66,000	1,807
2020-12-02	1,796	1,796	1,765	1,772	66,800	1,772
2020-12-01	1,790	1,807	1,782	1,783	55,500	1,783
2020-11-30	1,823	1,824	1,789	1,789	81,200	1,789
2020-11-27	1,820	1,834	1,812	1,823	67,100	1,823
2020-11-26	1,803	1,819	1,800	1,816	29,200	1,816
2020-11-25	1,830	1,830	1,803	1,803	61,400	1,803
2020-11-24	1,846	1,851	1,815	1,815	66,400	1,815
2020-11-20	1,795	1,841	1,795	1,837	45,000	1,837
2020-11-19	1,810	1,815	1,784	1,801	67,400	1,801
2020-11-18	1,818	1,837	1,810	1,833	39,700	1,833
2020-11-17	1,810	1,831	1,800	1,831	55,800	1,831
2020-11-16	1,811	1,823	1,807	1,810	55,500	1,810
2020-11-13	1,826	1,831	1,804	1,805	54,400	1,805
2020-11-12	1,847	1,847	1,821	1,826	47,000	1,826
2020-11-11	1,873	1,885	1,839	1,847	62,200	1,847
2020-11-10	1,854	1,872	1,842	1,859	54,600	1,859
2020-11-09	1,835	1,849	1,822	1,839	51,600	1,839
2020-11-06	1,853	1,853	1,824	1,831	46,000	1,831
2020-11-05	1,830	1,856	1,816	1,853	47,600	1,853
2020-11-04	1,850	1,854	1,818	1,820	44,100	1,820
2020-11-02	1,822	1,845	1,805	1,836	38,400	1,836
2020-10-30	1,844	1,844	1,804	1,817	35,000	1,817
2020-10-29	1,826	1,849	1,825	1,835	17,900	1,835
2020-10-28	1,856	1,858	1,826	1,840	44,500	1,840
2020-10-27	1,872	1,874	1,855	1,866	31,200	1,866
2020-10-26	1,890	1,901	1,873	1,873	26,400	1,873
2020-10-23	1,895	1,900	1,886	1,889	21,300	1,889
2020-10-22	1,895	1,900	1,883	1,894	24,700	1,894
2020-10-21	1,883	1,906	1,882	1,902	28,500	1,902
2020-10-20	1,928	1,928	1,880	1,882	51,200	1,882
2020-10-19	1,911	1,933	1,911	1,924	39,400	1,924
2020-10-16	1,905	1,918	1,897	1,906	33,700	1,906
2020-10-15	1,909	1,911	1,896	1,903	22,200	1,903
2020-10-14	1,898	1,909	1,896	1,909	21,200	1,909
2020-10-13	1,902	1,915	1,900	1,900	35,500	1,900
2020-10-12	1,902	1,914	1,899	1,906	22,900	1,906
2020-10-09	1,923	1,924	1,894	1,899	83,700	1,899
2020-10-08	1,931	1,940	1,923	1,923	25,100	1,923
2020-10-07	1,930	1,940	1,923	1,923	28,700	1,923
2020-10-06	1,927	1,951	1,921	1,950	26,600	1,950
2020-10-05	1,913	1,944	1,913	1,922	25,000	1,922
2020-10-02	1,966	1,967	1,906	1,911	47,500	1,911
2020-09-30	1,990	1,996	1,951	1,951	37,500	1,951
2020-09-29	2,001	2,001	1,967	1,991	34,600	1,991
2020-09-28	1,972	2,019	1,965	2,013	48,300	2,013
2020-09-25	1,944	1,976	1,931	1,960	42,800	1,960
2020-09-24	1,930	1,936	1,917	1,920	33,200	1,920
2020-09-23	1,950	1,955	1,915	1,924	46,000	1,924
2020-09-18	1,978	2,005	1,977	1,987	41,200	1,987
2020-09-17	1,959	1,975	1,955	1,970	22,900	1,970
2020-09-16	1,934	1,966	1,934	1,959	25,900	1,959
2020-09-15	1,940	1,941	1,915	1,926	27,200	1,926
2020-09-14	1,950	1,964	1,936	1,937	29,700	1,937
2020-09-11	1,909	1,938	1,908	1,938	35,700	1,938
2020-09-10	1,907	1,922	1,907	1,914	21,200	1,914
2020-09-09	1,908	1,919	1,901	1,913	33,700	1,913
2020-09-08	1,906	1,936	1,906	1,936	21,000	1,936
2020-09-07	1,924	1,934	1,906	1,906	24,900	1,906
2020-09-04	1,920	1,935	1,914	1,924	14,100	1,924
2020-09-03	1,936	1,949	1,932	1,933	17,700	1,933
2020-09-02	1,927	1,937	1,921	1,932	13,300	1,932
2020-09-01	1,939	1,939	1,913	1,925	20,200	1,925
2020-08-31	1,934	1,953	1,922	1,934	16,400	1,934
2020-08-28	1,903	1,950	1,903	1,921	33,200	1,921
2020-08-27	1,919	1,922	1,902	1,902	41,700	1,902
2020-08-26	1,934	1,934	1,916	1,919	15,600	1,919
2020-08-25	1,939	1,949	1,934	1,937	21,500	1,937
2020-08-24	1,931	1,933	1,907	1,916	34,100	1,916
2020-08-21	1,936	1,952	1,923	1,931	14,300	1,931
2020-08-20	1,950	1,950	1,929	1,930	25,100	1,930
2020-08-19	1,963	1,975	1,953	1,958	13,600	1,958
2020-08-18	1,972	1,982	1,961	1,968	22,900	1,968
2020-08-17	2,025	2,025	1,972	1,972	20,400	1,972
2020-08-14	2,024	2,034	2,010	2,024	19,100	2,024
2020-08-13	2,013	2,023	1,986	2,023	28,300	2,023
2020-08-12	1,965	2,017	1,965	2,013	36,200	2,013
2020-08-11	1,923	1,981	1,923	1,979	26,000	1,979
2020-08-07	1,926	1,930	1,895	1,898	26,100	1,898
2020-08-06	1,910	1,921	1,904	1,921	21,000	1,921
2020-08-05	1,928	1,944	1,911	1,921	23,300	1,921
2020-08-04	1,933	1,947	1,913	1,941	16,700	1,941
2020-08-03	1,915	1,926	1,905	1,913	19,200	1,913
2020-07-31	1,950	1,969	1,903	1,920	24,800	1,920
2020-07-30	1,983	1,986	1,954	1,962	13,100	1,962
2020-07-29	2,019	2,019	1,981	1,981	14,400	1,981
2020-07-28	2,015	2,034	1,993	2,008	21,100	2,008
2020-07-27	1,996	2,032	1,978	2,032	26,800	2,032
2020-07-22	2,040	2,041	1,975	1,978	26,500	1,978
2020-07-21	2,000	2,041	1,995	2,027	43,500	2,027
2020-07-20	1,981	1,981	1,952	1,974	12,400	1,974
2020-07-17	1,971	1,981	1,955	1,969	10,900	1,969
2020-07-16	1,989	1,991	1,951	1,960	12,900	1,960
2020-07-15	1,946	1,995	1,946	1,989	19,400	1,989
2020-07-14	1,970	1,970	1,945	1,948	16,600	1,948
2020-07-13	1,941	1,970	1,923	1,969	24,900	1,969
2020-07-10	1,954	1,961	1,900	1,900	53,100	1,900
2020-07-09	1,970	1,997	1,951	1,994	24,000	1,994
2020-07-08	2,000	2,028	1,970	1,970	24,100	1,970
2020-07-07	2,017	2,026	1,986	2,024	26,600	2,024
2020-07-06	2,015	2,026	2,002	2,012	16,100	2,012
2020-07-03	1,997	2,000	1,975	1,993	15,100	1,993
2020-07-02	1,990	1,996	1,958	1,987	32,700	1,987
2020-07-01	1,983	1,995	1,952	1,952	41,900	1,952
2020-06-30	1,990	2,018	1,982	1,982	27,600	1,982
2020-06-29	2,000	2,011	1,969	1,982	39,000	1,982
2020-06-26	2,039	2,039	2,005	2,015	39,900	2,015
2020-06-25	2,024	2,040	2,010	2,010	21,200	2,010
2020-06-24	2,070	2,070	2,029	2,029	13,700	2,029
2020-06-23	2,090	2,090	2,045	2,070	17,400	2,070
2020-06-22	2,076	2,086	2,070	2,076	7,400	2,076
2020-06-19	2,079	2,095	2,049	2,076	32,600	2,076
2020-06-18	2,059	2,081	2,044	2,079	13,100	2,079
2020-06-17	2,087	2,094	2,042	2,045	22,800	2,045
2020-06-16	2,049	2,096	2,010	2,095	25,000	2,095
2020-06-15	2,043	2,043	2,005	2,005	16,800	2,005
2020-06-12	2,011	2,028	1,998	2,016	30,700	2,016
2020-06-11	2,107	2,109	2,051	2,051	25,100	2,051
2020-06-10	2,140	2,140	2,100	2,107	15,600	2,107
2020-06-09	2,122	2,142	2,107	2,132	23,700	2,132
2020-06-08	2,083	2,098	2,073	2,094	20,600	2,094
2020-06-05	2,091	2,100	2,079	2,090	25,600	2,090
2020-06-04	2,138	2,138	2,076	2,077	29,600	2,077
2020-06-03	2,132	2,132	2,102	2,127	18,100	2,127
2020-06-02	2,117	2,141	2,093	2,132	43,200	2,132
2020-06-01	2,083	2,103	2,053	2,096	27,600	2,096
2020-05-29	2,121	2,134	2,079	2,083	42,800	2,083
2020-05-28	2,110	2,121	2,073	2,121	62,300	2,121
2020-05-27	2,076	2,107	2,064	2,107	45,700	2,107
2020-05-26	2,057	2,090	2,033	2,090	38,800	2,090
2020-05-25	2,035	2,064	2,035	2,038	22,000	2,038
2020-05-22	2,064	2,064	2,036	2,036	35,800	2,036
2020-05-21	2,090	2,090	2,062	2,067	20,600	2,067
2020-05-20	2,105	2,107	2,070	2,085	39,400	2,085
2020-05-19	2,171	2,171	2,092	2,105	41,600	2,105
2020-05-18	2,186	2,186	2,133	2,142	51,900	2,142
2020-05-15	2,195	2,201	2,167	2,194	16,700	2,194
2020-05-14	2,206	2,214	2,187	2,189	17,800	2,189
2020-05-13	2,200	2,214	2,185	2,214	21,900	2,214
2020-05-12	2,197	2,211	2,193	2,203	17,300	2,203
2020-05-11	2,196	2,213	2,184	2,205	23,600	2,205
2020-05-08	2,160	2,198	2,154	2,197	25,400	2,197
2020-05-07	2,170	2,170	2,141	2,155	28,000	2,155
2020-05-01	2,144	2,175	2,131	2,170	42,500	2,170
2020-04-30	2,179	2,183	2,148	2,148	33,300	2,148
2020-04-28	2,179	2,179	2,146	2,158	30,000	2,158
2020-04-27	2,210	2,214	2,168	2,183	26,500	2,183
2020-04-24	2,168	2,214	2,155	2,214	56,000	2,214
2020-04-23	2,158	2,218	2,154	2,218	49,300	2,218
2020-04-22	2,148	2,169	2,132	2,159	45,100	2,159
2020-04-21	2,126	2,180	2,126	2,177	42,300	2,177
2020-04-20	2,135	2,170	2,117	2,168	33,700	2,168
2020-04-17	2,175	2,197	2,133	2,135	36,900	2,135
2020-04-16	2,090	2,178	2,088	2,175	47,400	2,175
2020-04-15	2,116	2,123	2,074	2,093	57,600	2,093
2020-04-14	2,125	2,125	2,074	2,116	33,100	2,116
2020-04-13	2,099	2,107	2,070	2,091	22,500	2,091
2020-04-10	2,092	2,105	2,042	2,099	26,400	2,099
2020-04-09	2,108	2,109	2,035	2,097	60,300	2,097
2020-04-08	2,056	2,149	2,044	2,126	65,100	2,126
2020-04-07	2,050	2,084	2,006	2,074	61,100	2,074
2020-04-06	1,929	2,030	1,920	2,014	37,000	2,014
2020-04-03	1,968	2,010	1,918	1,932	45,700	1,932
2020-04-02	2,024	2,029	1,968	1,974	38,000	1,974
2020-04-01	2,061	2,110	2,010	2,024	56,700	2,024
2020-03-31	2,160	2,160	2,060	2,077	58,200	2,077
2020-03-30	1,997	2,181	1,995	2,176	130,300	2,176
2020-03-27	2,115	2,222	2,089	2,222	159,800	2,222
2020-03-26	1,945	2,101	1,902	2,092	184,900	2,092
2020-03-25	1,997	2,060	1,932	2,026	177,700	2,026
2020-03-24	1,987	1,988	1,895	1,943	77,300	1,943
2020-03-23	1,885	1,981	1,857	1,963	99,200	1,963
2020-03-19	1,856	1,885	1,801	1,875	141,500	1,875
2020-03-18	1,815	1,864	1,803	1,816	104,900	1,816
2020-03-17	1,669	1,814	1,644	1,803	142,200	1,803
2020-03-16	1,712	1,753	1,684	1,687	115,400	1,687
2020-03-13	1,710	1,740	1,645	1,710	120,100	1,710
2020-03-12	1,805	1,807	1,729	1,770	86,600	1,770
2020-03-11	1,809	1,860	1,808	1,817	67,000	1,817
2020-03-10	1,756	1,810	1,703	1,806	58,500	1,806
2020-03-09	1,824	1,839	1,772	1,783	99,400	1,783
2020-03-06	1,885	1,895	1,857	1,864	68,600	1,864
2020-03-05	1,919	1,919	1,888	1,904	57,300	1,904
2020-03-04	1,880	1,909	1,861	1,901	51,100	1,901
2020-03-03	1,978	1,986	1,901	1,901	64,800	1,901
2020-03-02	1,870	1,964	1,854	1,938	107,400	1,938
2020-02-28	1,932	1,939	1,881	1,899	113,600	1,899
2020-02-27	2,000	2,007	1,978	1,983	78,400	1,983
2020-02-26	1,988	1,997	1,968	1,997	62,000	1,997
2020-02-25	2,019	2,019	1,990	1,998	106,100	1,998
2020-02-21	2,080	2,103	2,079	2,082	37,100	2,082
2020-02-20	2,100	2,105	2,080	2,082	26,400	2,082
2020-02-19	2,088	2,104	2,075	2,089	27,400	2,089
2020-02-18	2,115	2,115	2,080	2,091	48,200	2,091
2020-02-17	2,137	2,137	2,106	2,110	33,600	2,110
2020-02-14	2,160	2,161	2,132	2,141	39,100	2,141
2020-02-13	2,168	2,173	2,155	2,169	27,200	2,169
2020-02-12	2,202	2,202	2,172	2,173	36,700	2,173
2020-02-10	2,198	2,208	2,190	2,202	25,800	2,202
2020-02-07	2,237	2,237	2,202	2,210	25,800	2,210
2020-02-06	2,218	2,247	2,212	2,237	50,300	2,237
2020-02-05	2,201	2,217	2,194	2,207	52,900	2,207
2020-02-04	2,203	2,210	2,187	2,201	27,100	2,201
2020-02-03	2,138	2,223	2,138	2,214	81,100	2,214
2020-01-31	2,140	2,155	2,130	2,150	36,000	2,150
2020-01-30	2,115	2,131	2,101	2,112	51,600	2,112
2020-01-29	2,124	2,125	2,107	2,115	48,500	2,115
2020-01-28	2,142	2,142	2,118	2,126	44,900	2,126
2020-01-27	2,150	2,151	2,126	2,144	40,900	2,144
2020-01-24	2,200	2,203	2,165	2,171	56,100	2,171
2020-01-23	2,212	2,215	2,200	2,200	35,100	2,200
2020-01-22	2,209	2,227	2,203	2,214	24,200	2,214
2020-01-21	2,222	2,224	2,202	2,207	20,700	2,207
2020-01-20	2,201	2,222	2,201	2,216	30,700	2,216
2020-01-17	2,211	2,221	2,200	2,200	48,300	2,200
2020-01-16	2,218	2,219	2,206	2,209	26,400	2,209
2020-01-15	2,227	2,230	2,211	2,223	34,600	2,223
2020-01-14	2,235	2,235	2,218	2,227	33,800	2,227
2020-01-10	2,250	2,250	2,230	2,230	35,300	2,230
2020-01-09	2,233	2,247	2,228	2,247	28,000	2,247
2020-01-08	2,232	2,232	2,201	2,217	44,300	2,217
2020-01-07	2,244	2,255	2,234	2,245	35,400	2,245
2020-01-06	2,248	2,248	2,220	2,222	62,700	2,222

分割・併合履歴： [2016-09-28]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31