2109 DM三井製糖ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,942	1,954	1,936	1,938	16,900	1,938
2021-12-29	1,927	1,956	1,924	1,956	28,400	1,956
2021-12-28	1,900	1,930	1,899	1,928	31,400	1,928
2021-12-27	1,887	1,895	1,879	1,895	37,500	1,895
2021-12-24	1,905	1,909	1,892	1,892	28,300	1,892
2021-12-23	1,916	1,916	1,901	1,901	15,900	1,901
2021-12-22	1,910	1,917	1,905	1,909	22,900	1,909
2021-12-21	1,935	1,935	1,903	1,905	40,700	1,905
2021-12-20	1,930	1,930	1,905	1,905	33,900	1,905
2021-12-17	1,957	1,959	1,931	1,946	30,700	1,946
2021-12-16	1,955	1,963	1,948	1,957	35,100	1,957
2021-12-15	1,930	1,955	1,930	1,951	26,000	1,951
2021-12-14	1,941	1,956	1,926	1,930	44,500	1,930
2021-12-13	1,937	1,941	1,927	1,931	29,500	1,931
2021-12-10	1,950	1,950	1,924	1,931	39,500	1,931
2021-12-09	1,949	1,958	1,926	1,933	20,200	1,933
2021-12-08	1,969	1,980	1,943	1,949	28,600	1,949
2021-12-07	1,920	1,971	1,917	1,965	55,700	1,965
2021-12-06	1,940	1,943	1,919	1,919	33,600	1,919
2021-12-03	1,880	1,920	1,880	1,920	28,700	1,920
2021-12-02	1,886	1,917	1,874	1,874	57,000	1,874
2021-12-01	1,862	1,904	1,862	1,889	67,000	1,889
2021-11-30	1,906	1,918	1,862	1,862	88,900	1,862
2021-11-29	1,895	1,898	1,875	1,875	57,300	1,875
2021-11-26	1,912	1,928	1,894	1,906	44,000	1,906
2021-11-25	1,935	1,946	1,909	1,912	31,800	1,912
2021-11-24	1,957	1,967	1,918	1,918	49,400	1,918
2021-11-22	1,963	1,970	1,955	1,955	27,800	1,955
2021-11-19	1,965	1,977	1,961	1,971	27,200	1,971
2021-11-18	1,976	1,982	1,959	1,969	40,900	1,969
2021-11-17	1,994	2,010	1,968	1,968	43,300	1,968
2021-11-16	2,010	2,010	1,994	1,994	37,500	1,994
2021-11-15	2,008	2,027	1,993	1,995	32,100	1,995
2021-11-12	1,971	2,004	1,970	1,994	59,000	1,994
2021-11-11	1,976	1,988	1,969	1,971	24,500	1,971
2021-11-10	1,974	1,982	1,970	1,975	17,200	1,975
2021-11-09	1,970	1,989	1,964	1,974	55,100	1,974
2021-11-08	1,983	1,985	1,964	1,964	30,800	1,964
2021-11-05	2,003	2,012	1,970	1,983	61,100	1,983
2021-11-04	2,021	2,033	2,003	2,003	66,500	2,003
2021-11-02	2,049	2,049	2,008	2,010	38,000	2,010
2021-11-01	2,024	2,044	2,024	2,044	39,200	2,044
2021-10-29	1,991	2,029	1,988	2,023	46,500	2,023
2021-10-28	2,010	2,030	1,983	1,983	252,900	1,983
2021-10-27	2,025	2,038	2,018	2,030	45,600	2,030
2021-10-26	2,015	2,034	2,003	2,015	24,400	2,015
2021-10-25	2,007	2,037	2,002	2,002	32,900	2,002
2021-10-22	2,000	2,032	2,000	2,011	32,800	2,011
2021-10-21	2,040	2,040	2,010	2,010	33,900	2,010
2021-10-20	2,076	2,076	2,036	2,040	38,200	2,040
2021-10-19	2,079	2,083	2,064	2,065	27,000	2,065
2021-10-18	2,074	2,086	2,052	2,083	44,200	2,083
2021-10-15	2,045	2,077	2,031	2,069	51,800	2,069
2021-10-14	2,047	2,052	2,023	2,031	32,200	2,031
2021-10-13	2,035	2,050	2,035	2,045	32,900	2,045
2021-10-12	2,043	2,055	2,028	2,032	48,300	2,032
2021-10-11	1,999	2,040	1,993	2,040	73,300	2,040
2021-10-08	1,995	2,009	1,972	1,993	51,600	1,993
2021-10-07	1,982	1,983	1,966	1,968	24,900	1,968
2021-10-06	1,965	1,988	1,960	1,978	41,300	1,978
2021-10-05	1,958	1,981	1,954	1,963	40,000	1,963
2021-10-04	1,985	1,985	1,962	1,978	34,700	1,978
2021-10-01	2,004	2,011	1,952	1,958	53,300	1,958
2021-09-30	1,989	2,026	1,989	2,020	54,300	2,020
2021-09-29	1,991	1,991	1,967	1,986	59,800	1,986
2021-09-28	2,016	2,024	2,002	2,021	42,900	2,021
2021-09-27	2,037	2,038	2,015	2,015	42,600	2,015
2021-09-24	2,038	2,038	2,022	2,031	41,100	2,031
2021-09-22	2,036	2,045	2,018	2,018	42,700	2,018
2021-09-21	2,027	2,051	2,017	2,036	53,400	2,036
2021-09-17	2,030	2,049	2,020	2,048	82,900	2,048
2021-09-16	2,005	2,030	2,001	2,028	43,600	2,028
2021-09-15	2,018	2,018	1,994	1,999	43,200	1,999
2021-09-14	2,024	2,040	2,020	2,032	54,000	2,032
2021-09-13	1,990	2,020	1,990	2,016	52,100	2,016
2021-09-10	1,978	1,990	1,974	1,990	52,200	1,990
2021-09-09	1,969	1,989	1,969	1,975	53,900	1,975
2021-09-08	1,965	1,975	1,960	1,970	52,600	1,970
2021-09-07	1,979	1,979	1,964	1,965	49,700	1,965
2021-09-06	1,980	1,981	1,958	1,970	46,600	1,970
2021-09-03	1,962	1,980	1,952	1,972	43,900	1,972
2021-09-02	1,964	1,964	1,942	1,958	34,700	1,958
2021-09-01	1,944	1,961	1,940	1,952	32,100	1,952
2021-08-31	1,945	1,950	1,935	1,935	36,600	1,935
2021-08-30	1,948	1,960	1,938	1,960	27,000	1,960
2021-08-27	1,941	1,943	1,925	1,935	34,200	1,935
2021-08-26	1,954	1,956	1,932	1,941	42,300	1,941
2021-08-25	1,969	1,974	1,953	1,955	28,400	1,955
2021-08-24	1,956	1,974	1,952	1,969	42,700	1,969
2021-08-23	1,944	1,967	1,944	1,958	43,200	1,958
2021-08-20	1,943	1,953	1,934	1,939	42,000	1,939
2021-08-19	1,940	1,945	1,929	1,942	32,200	1,942
2021-08-18	1,949	1,951	1,937	1,950	31,800	1,950
2021-08-17	1,955	1,955	1,939	1,946	37,700	1,946
2021-08-16	1,954	1,958	1,934	1,953	46,700	1,953
2021-08-13	1,931	1,944	1,922	1,944	42,700	1,944
2021-08-12	1,930	1,936	1,914	1,918	32,400	1,918
2021-08-11	1,925	1,942	1,919	1,926	49,100	1,926
2021-08-10	1,910	1,924	1,901	1,918	48,000	1,918
2021-08-06	1,907	1,907	1,887	1,892	36,600	1,892
2021-08-05	1,883	1,907	1,882	1,894	30,400	1,894
2021-08-04	1,900	1,900	1,884	1,891	22,600	1,891
2021-08-03	1,905	1,906	1,882	1,888	19,500	1,888
2021-08-02	1,882	1,910	1,881	1,910	34,100	1,910
2021-07-30	1,894	1,895	1,863	1,864	42,100	1,864
2021-07-29	1,895	1,904	1,893	1,894	19,500	1,894
2021-07-28	1,892	1,902	1,890	1,899	17,800	1,899
2021-07-27	1,899	1,899	1,888	1,896	26,200	1,896
2021-07-26	1,916	1,918	1,886	1,892	22,800	1,892
2021-07-21	1,888	1,902	1,886	1,887	31,300	1,887
2021-07-20	1,875	1,894	1,874	1,885	35,600	1,885
2021-07-19	1,869	1,881	1,864	1,876	29,200	1,876
2021-07-16	1,857	1,869	1,853	1,864	23,600	1,864
2021-07-15	1,889	1,896	1,859	1,859	42,000	1,859
2021-07-14	1,883	1,906	1,880	1,896	30,100	1,896
2021-07-13	1,864	1,888	1,861	1,888	37,000	1,888
2021-07-12	1,854	1,864	1,852	1,864	29,300	1,864
2021-07-09	1,830	1,840	1,817	1,834	63,300	1,834
2021-07-08	1,851	1,854	1,830	1,830	52,500	1,830
2021-07-07	1,855	1,858	1,850	1,851	27,800	1,851
2021-07-06	1,864	1,866	1,858	1,861	19,300	1,861
2021-07-05	1,862	1,868	1,855	1,864	25,000	1,864
2021-07-02	1,863	1,874	1,862	1,862	28,800	1,862
2021-07-01	1,867	1,872	1,860	1,863	24,800	1,863
2021-06-30	1,867	1,879	1,856	1,867	46,100	1,867
2021-06-29	1,890	1,890	1,860	1,864	36,700	1,864
2021-06-28	1,881	1,894	1,876	1,893	25,100	1,893
2021-06-25	1,875	1,879	1,871	1,873	22,800	1,873
2021-06-24	1,859	1,873	1,857	1,872	31,800	1,872
2021-06-23	1,859	1,861	1,854	1,859	29,300	1,859
2021-06-22	1,852	1,863	1,844	1,859	46,100	1,859
2021-06-21	1,848	1,848	1,827	1,829	56,500	1,829
2021-06-18	1,873	1,877	1,854	1,855	55,700	1,855
2021-06-17	1,876	1,878	1,865	1,865	23,400	1,865
2021-06-16	1,871	1,879	1,870	1,877	28,700	1,877
2021-06-15	1,875	1,877	1,865	1,874	31,600	1,874
2021-06-14	1,876	1,877	1,867	1,869	27,500	1,869
2021-06-11	1,876	1,876	1,850	1,853	38,700	1,853
2021-06-10	1,876	1,876	1,860	1,864	40,400	1,864
2021-06-09	1,854	1,875	1,854	1,870	56,900	1,870
2021-06-08	1,853	1,858	1,847	1,854	51,600	1,854
2021-06-07	1,857	1,860	1,849	1,858	42,400	1,858
2021-06-04	1,834	1,850	1,830	1,846	60,100	1,846
2021-06-03	1,815	1,829	1,806	1,827	48,300	1,827
2021-06-02	1,814	1,819	1,795	1,804	124,300	1,804
2021-06-01	1,816	1,821	1,806	1,817	57,100	1,817
2021-05-31	1,827	1,838	1,810	1,818	48,800	1,818
2021-05-28	1,830	1,833	1,813	1,823	51,400	1,823
2021-05-27	1,829	1,838	1,815	1,816	50,500	1,816
2021-05-26	1,842	1,845	1,828	1,829	37,200	1,829
2021-05-25	1,843	1,847	1,835	1,842	52,100	1,842
2021-05-24	1,855	1,855	1,838	1,843	35,600	1,843
2021-05-21	1,868	1,868	1,835	1,838	49,200	1,838
2021-05-20	1,865	1,872	1,851	1,856	39,000	1,856
2021-05-19	1,847	1,859	1,841	1,853	64,600	1,853
2021-05-18	1,843	1,863	1,826	1,845	64,800	1,845
2021-05-17	1,860	1,873	1,851	1,851	48,900	1,851
2021-05-14	1,833	1,866	1,831	1,856	37,700	1,856
2021-05-13	1,840	1,860	1,832	1,832	48,500	1,832
2021-05-12	1,865	1,866	1,842	1,853	58,800	1,853
2021-05-11	1,864	1,867	1,851	1,855	51,300	1,855
2021-05-10	1,866	1,866	1,850	1,859	60,500	1,859
2021-05-07	1,845	1,860	1,840	1,852	40,300	1,852
2021-05-06	1,812	1,835	1,808	1,831	58,300	1,831
2021-04-30	1,809	1,821	1,805	1,808	45,600	1,808
2021-04-28	1,820	1,823	1,801	1,801	63,200	1,801
2021-04-27	1,819	1,825	1,813	1,820	38,500	1,820
2021-04-26	1,854	1,858	1,814	1,819	49,100	1,819
2021-04-23	1,841	1,843	1,824	1,841	43,100	1,841
2021-04-22	1,840	1,854	1,834	1,841	38,200	1,841
2021-04-21	1,842	1,842	1,822	1,831	72,700	1,831
2021-04-20	1,858	1,867	1,842	1,865	60,500	1,865
2021-04-19	1,870	1,877	1,862	1,864	64,900	1,864
2021-04-16	1,883	1,886	1,868	1,882	33,300	1,882
2021-04-15	1,880	1,891	1,874	1,879	30,200	1,879
2021-04-14	1,883	1,893	1,871	1,877	45,800	1,877
2021-04-13	1,896	1,897	1,876	1,878	34,700	1,878
2021-04-12	1,885	1,901	1,884	1,886	35,700	1,886
2021-04-09	1,875	1,877	1,859	1,865	80,200	1,865
2021-04-08	1,897	1,901	1,870	1,870	83,800	1,870
2021-04-07	1,898	1,912	1,898	1,912	26,800	1,912
2021-04-06	1,930	1,930	1,891	1,900	66,300	1,900
2021-04-05	1,900	1,946	1,899	1,937	91,700	1,937
2021-04-02	1,929	1,929	1,889	1,898	61,000	1,898
2021-04-01	1,961	1,965	1,907	1,913	96,100	1,913
2021-03-31	1,997	1,997	1,962	1,962	90,500	1,962
2021-03-30	2,026	2,030	1,990	2,007	115,400	2,007
2021-03-29	2,087	2,087	2,056	2,066	195,600	2,066
2021-03-26	2,088	2,089	2,062	2,070	117,800	2,070
2021-03-25	2,050	2,085	2,046	2,076	76,800	2,076
2021-03-24	2,039	2,042	2,020	2,028	63,600	2,028
2021-03-23	2,060	2,069	2,050	2,050	71,500	2,050
2021-03-22	2,062	2,076	2,047	2,051	104,500	2,051
2021-03-19	2,060	2,085	2,053	2,055	127,600	2,055
2021-03-18	2,055	2,069	2,051	2,059	61,900	2,059
2021-03-17	2,059	2,059	2,046	2,055	48,700	2,055
2021-03-16	2,042	2,068	2,035	2,058	53,800	2,058
2021-03-15	2,021	2,045	2,014	2,032	71,600	2,032
2021-03-12	2,009	2,019	1,985	2,008	90,400	2,008
2021-03-11	2,038	2,038	2,013	2,016	67,500	2,016
2021-03-10	2,049	2,049	2,011	2,020	58,900	2,020
2021-03-09	2,015	2,060	2,005	2,051	68,800	2,051
2021-03-08	1,969	2,005	1,967	2,004	63,900	2,004
2021-03-05	1,957	1,959	1,945	1,956	72,800	1,956
2021-03-04	1,921	1,947	1,920	1,945	38,000	1,945
2021-03-03	1,940	1,943	1,925	1,928	48,900	1,928
2021-03-02	1,936	1,943	1,913	1,928	43,600	1,928
2021-03-01	1,902	1,932	1,902	1,932	51,300	1,932
2021-02-26	1,904	1,913	1,880	1,880	96,700	1,880
2021-02-25	1,923	1,923	1,909	1,913	59,700	1,913
2021-02-24	1,942	1,943	1,902	1,902	70,100	1,902
2021-02-22	1,925	1,944	1,925	1,938	33,900	1,938
2021-02-19	1,932	1,932	1,916	1,922	29,300	1,922
2021-02-18	1,952	1,952	1,930	1,932	39,900	1,932
2021-02-17	1,934	1,954	1,933	1,952	22,500	1,952
2021-02-16	1,950	1,950	1,930	1,930	45,400	1,930
2021-02-15	1,959	1,963	1,943	1,943	34,800	1,943
2021-02-12	1,948	1,953	1,937	1,937	36,700	1,937
2021-02-10	1,949	1,950	1,929	1,936	48,200	1,936
2021-02-09	1,970	1,972	1,941	1,946	43,900	1,946
2021-02-08	1,945	1,979	1,941	1,979	58,500	1,979
2021-02-05	1,920	1,938	1,919	1,927	46,700	1,927
2021-02-04	1,905	1,914	1,894	1,911	41,800	1,911
2021-02-03	1,900	1,913	1,893	1,908	57,400	1,908
2021-02-02	1,900	1,915	1,893	1,900	58,400	1,900
2021-02-01	1,857	1,893	1,855	1,889	52,200	1,889
2021-01-29	1,859	1,863	1,842	1,857	57,200	1,857
2021-01-28	1,855	1,875	1,841	1,841	233,500	1,841
2021-01-27	1,899	1,899	1,882	1,894	46,700	1,894
2021-01-26	1,869	1,891	1,863	1,877	48,400	1,877
2021-01-25	1,860	1,873	1,857	1,869	30,700	1,869
2021-01-22	1,866	1,868	1,855	1,858	37,000	1,858
2021-01-21	1,881	1,899	1,864	1,864	45,700	1,864
2021-01-20	1,870	1,891	1,859	1,887	69,500	1,887
2021-01-19	1,895	1,896	1,870	1,870	49,500	1,870
2021-01-18	1,872	1,892	1,867	1,890	39,600	1,890
2021-01-15	1,868	1,875	1,861	1,869	43,600	1,869
2021-01-14	1,865	1,874	1,862	1,868	43,000	1,868
2021-01-13	1,869	1,874	1,854	1,865	57,800	1,865
2021-01-12	1,844	1,878	1,836	1,876	104,400	1,876
2021-01-08	1,810	1,843	1,805	1,839	71,000	1,839
2021-01-07	1,817	1,831	1,805	1,807	46,700	1,807
2021-01-06	1,800	1,812	1,786	1,806	38,900	1,806
2021-01-05	1,816	1,819	1,793	1,793	37,300	1,793
2021-01-04	1,815	1,816	1,790	1,813	38,900	1,813

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