2109 DM三井製糖ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,995	2,995	2,964	2,971	56,000	2,971
2023-12-28	2,974	3,040	2,974	2,975	66,700	2,975
2023-12-27	2,966	2,967	2,943	2,965	55,000	2,965
2023-12-26	2,933	2,967	2,930	2,967	51,700	2,967
2023-12-25	2,925	2,945	2,920	2,932	42,400	2,932
2023-12-22	2,885	2,912	2,883	2,909	55,000	2,909
2023-12-21	2,855	2,880	2,851	2,867	42,300	2,867
2023-12-20	2,889	2,912	2,863	2,863	64,000	2,863
2023-12-19	2,847	2,895	2,843	2,878	82,400	2,878
2023-12-18	2,826	2,850	2,811	2,843	56,800	2,843
2023-12-15	2,870	2,878	2,835	2,841	86,900	2,841
2023-12-14	2,902	2,902	2,857	2,871	47,400	2,871
2023-12-13	2,934	2,934	2,875	2,894	60,300	2,894
2023-12-12	2,935	2,935	2,918	2,929	32,300	2,929
2023-12-11	2,935	2,948	2,912	2,925	61,000	2,925
2023-12-08	2,984	2,995	2,922	2,930	82,100	2,930
2023-12-07	2,971	2,986	2,971	2,984	45,400	2,984
2023-12-06	2,960	3,010	2,957	3,010	72,800	3,010
2023-12-05	2,957	2,979	2,953	2,963	44,700	2,963
2023-12-04	3,015	3,015	2,965	2,967	74,200	2,967
2023-12-01	3,010	3,035	3,005	3,015	36,200	3,015
2023-11-30	3,030	3,030	2,993	3,020	44,400	3,020
2023-11-29	3,045	3,050	3,005	3,005	42,900	3,005
2023-11-28	3,020	3,045	3,015	3,045	32,400	3,045
2023-11-27	3,000	3,015	2,995	3,015	33,500	3,015
2023-11-24	3,005	3,005	2,983	2,989	43,500	2,989
2023-11-22	2,999	3,015	2,982	2,995	48,600	2,995
2023-11-21	3,005	3,020	2,983	2,984	65,300	2,984
2023-11-20	3,060	3,075	3,000	3,005	43,100	3,005
2023-11-17	3,015	3,050	2,988	3,050	31,400	3,050
2023-11-16	3,010	3,015	2,979	2,985	49,500	2,985
2023-11-15	3,035	3,040	3,010	3,015	37,300	3,015
2023-11-14	3,065	3,065	3,020	3,025	39,500	3,025
2023-11-13	3,055	3,065	3,035	3,065	34,700	3,065
2023-11-10	3,010	3,050	2,996	3,045	49,400	3,045
2023-11-09	2,978	3,030	2,957	3,010	56,600	3,010
2023-11-08	3,015	3,040	2,947	2,995	159,700	2,995
2023-11-07	3,005	3,015	2,965	2,976	72,600	2,976
2023-11-06	3,055	3,055	3,005	3,020	73,600	3,020
2023-11-02	3,150	3,150	3,030	3,040	70,300	3,040
2023-11-01	3,100	3,145	3,070	3,125	101,600	3,125
2023-10-31	3,010	3,080	3,010	3,060	77,600	3,060
2023-10-30	3,040	3,065	3,025	3,040	111,800	3,040
2023-10-27	2,993	3,050	2,984	3,045	100,600	3,045
2023-10-26	2,972	3,000	2,960	2,967	63,700	2,967
2023-10-25	2,950	2,979	2,944	2,955	69,400	2,955
2023-10-24	2,924	2,924	2,845	2,911	58,600	2,911
2023-10-23	2,910	2,916	2,894	2,899	48,300	2,899
2023-10-20	2,881	2,915	2,869	2,902	33,800	2,902
2023-10-19	2,903	2,911	2,875	2,890	28,300	2,890
2023-10-18	2,911	2,911	2,861	2,904	44,200	2,904
2023-10-17	2,911	2,947	2,898	2,909	32,600	2,909
2023-10-16	2,945	2,950	2,893	2,904	38,400	2,904
2023-10-13	2,940	2,949	2,903	2,924	51,500	2,924
2023-10-12	2,999	3,000	2,945	2,965	47,200	2,965
2023-10-11	3,020	3,020	2,983	2,983	48,900	2,983
2023-10-10	2,999	3,025	2,988	3,020	45,000	3,020
2023-10-06	2,950	3,005	2,950	2,987	68,300	2,987
2023-10-05	2,834	2,926	2,834	2,926	70,600	2,926
2023-10-04	2,862	2,887	2,815	2,819	115,000	2,819
2023-10-03	2,999	3,010	2,925	2,927	83,000	2,927
2023-10-02	3,015	3,050	2,996	2,999	63,600	2,999
2023-09-29	3,130	3,140	3,005	3,010	82,900	3,010
2023-09-28	3,150	3,180	3,115	3,130	50,400	3,130
2023-09-27	3,215	3,220	3,160	3,215	84,200	3,215
2023-09-26	3,265	3,270	3,210	3,210	53,300	3,210
2023-09-25	3,200	3,265	3,180	3,265	72,400	3,265
2023-09-22	3,140	3,190	3,130	3,170	56,400	3,170
2023-09-21	3,150	3,175	3,135	3,155	40,200	3,155
2023-09-20	3,195	3,195	3,120	3,140	77,700	3,140
2023-09-19	3,060	3,125	3,050	3,125	74,200	3,125
2023-09-15	3,040	3,060	3,030	3,040	46,900	3,040
2023-09-14	3,025	3,045	3,015	3,035	37,400	3,035
2023-09-13	3,035	3,040	3,020	3,025	37,600	3,025
2023-09-12	3,055	3,070	3,030	3,050	30,200	3,050
2023-09-11	3,030	3,050	3,020	3,050	33,500	3,050
2023-09-08	3,050	3,060	3,015	3,025	61,400	3,025
2023-09-07	3,040	3,080	3,030	3,055	39,600	3,055
2023-09-06	3,060	3,080	3,030	3,040	70,700	3,040
2023-09-05	3,025	3,060	3,025	3,055	42,900	3,055
2023-09-04	3,050	3,055	3,025	3,030	51,900	3,030
2023-09-01	2,990	3,040	2,990	3,040	66,700	3,040
2023-08-31	2,980	2,997	2,980	2,988	32,100	2,988
2023-08-30	2,986	2,996	2,969	2,988	32,400	2,988
2023-08-29	2,992	3,005	2,975	2,986	56,900	2,986
2023-08-28	2,939	2,972	2,937	2,971	60,300	2,971
2023-08-25	2,918	2,924	2,891	2,891	32,800	2,891
2023-08-24	2,883	2,939	2,883	2,934	45,700	2,934
2023-08-23	2,895	2,904	2,881	2,889	32,400	2,889
2023-08-22	2,864	2,898	2,846	2,894	29,000	2,894
2023-08-21	2,848	2,881	2,843	2,843	41,000	2,843
2023-08-18	2,911	2,918	2,850	2,850	55,800	2,850
2023-08-17	2,998	3,000	2,901	2,923	71,600	2,923
2023-08-16	2,962	2,995	2,962	2,985	39,600	2,985
2023-08-15	2,945	2,978	2,926	2,974	50,500	2,974
2023-08-14	2,922	2,947	2,915	2,921	28,700	2,921
2023-08-10	2,900	2,915	2,887	2,913	34,500	2,913
2023-08-09	2,900	2,900	2,866	2,895	33,300	2,895
2023-08-08	2,882	2,900	2,872	2,895	32,600	2,895
2023-08-07	2,840	2,884	2,830	2,863	42,400	2,863
2023-08-04	2,837	2,860	2,832	2,838	47,200	2,838
2023-08-03	2,876	2,876	2,837	2,838	66,500	2,838
2023-08-02	2,958	2,958	2,891	2,895	97,000	2,895
2023-08-01	2,895	2,948	2,880	2,946	169,300	2,946
2023-07-31	2,830	2,855	2,830	2,851	76,200	2,851
2023-07-28	2,787	2,810	2,772	2,801	73,500	2,801
2023-07-27	2,815	2,815	2,784	2,804	34,800	2,804
2023-07-26	2,838	2,838	2,808	2,818	39,100	2,818
2023-07-25	2,803	2,857	2,801	2,834	82,800	2,834
2023-07-24	2,779	2,799	2,763	2,793	57,100	2,793
2023-07-21	2,723	2,760	2,716	2,755	37,500	2,755
2023-07-20	2,739	2,747	2,713	2,722	38,400	2,722
2023-07-19	2,708	2,726	2,699	2,725	37,700	2,725
2023-07-18	2,665	2,696	2,665	2,690	35,200	2,690
2023-07-14	2,668	2,674	2,635	2,652	52,400	2,652
2023-07-13	2,697	2,697	2,665	2,668	38,900	2,668
2023-07-12	2,725	2,725	2,688	2,688	36,000	2,688
2023-07-11	2,729	2,744	2,701	2,701	41,000	2,701
2023-07-10	2,735	2,757	2,720	2,729	55,400	2,729
2023-07-07	2,719	2,747	2,701	2,726	45,700	2,726
2023-07-06	2,710	2,737	2,708	2,723	54,300	2,723
2023-07-05	2,720	2,736	2,693	2,726	70,300	2,726
2023-07-04	2,777	2,777	2,730	2,737	73,900	2,737
2023-07-03	2,769	2,793	2,761	2,777	47,200	2,777
2023-06-30	2,770	2,796	2,733	2,755	92,200	2,755
2023-06-29	2,795	2,809	2,758	2,769	54,600	2,769
2023-06-28	2,734	2,794	2,734	2,794	72,300	2,794
2023-06-27	2,700	2,730	2,688	2,723	44,900	2,723
2023-06-26	2,685	2,697	2,655	2,687	27,800	2,687
2023-06-23	2,720	2,730	2,661	2,686	63,100	2,686
2023-06-22	2,709	2,720	2,703	2,709	57,200	2,709
2023-06-21	2,675	2,710	2,674	2,690	41,000	2,690
2023-06-20	2,661	2,669	2,648	2,669	29,500	2,669
2023-06-19	2,695	2,703	2,655	2,670	37,700	2,670
2023-06-16	2,667	2,667	2,636	2,661	115,000	2,661
2023-06-15	2,671	2,680	2,659	2,669	61,900	2,669
2023-06-14	2,703	2,718	2,690	2,697	62,100	2,697
2023-06-13	2,684	2,712	2,670	2,702	56,700	2,702
2023-06-12	2,658	2,684	2,650	2,679	51,200	2,679
2023-06-09	2,630	2,650	2,611	2,642	73,600	2,642
2023-06-08	2,598	2,629	2,590	2,612	55,700	2,612
2023-06-07	2,558	2,609	2,558	2,598	72,400	2,598
2023-06-06	2,535	2,562	2,527	2,555	50,200	2,555
2023-06-05	2,596	2,610	2,535	2,539	70,100	2,539
2023-06-02	2,562	2,590	2,548	2,557	41,200	2,557
2023-06-01	2,520	2,585	2,520	2,549	47,000	2,549
2023-05-31	2,563	2,584	2,525	2,541	167,800	2,541
2023-05-30	2,631	2,636	2,590	2,610	56,400	2,610
2023-05-29	2,639	2,640	2,600	2,631	57,300	2,631
2023-05-26	2,567	2,641	2,566	2,626	110,100	2,626
2023-05-25	2,628	2,628	2,556	2,564	68,400	2,564
2023-05-24	2,576	2,628	2,567	2,628	69,100	2,628
2023-05-23	2,559	2,610	2,556	2,576	109,800	2,576
2023-05-22	2,480	2,557	2,480	2,557	71,300	2,557
2023-05-19	2,462	2,494	2,453	2,476	53,100	2,476
2023-05-18	2,479	2,479	2,424	2,462	81,200	2,462
2023-05-17	2,529	2,535	2,457	2,457	113,300	2,457
2023-05-16	2,398	2,574	2,397	2,548	297,200	2,548
2023-05-15	2,355	2,384	2,353	2,365	135,500	2,365
2023-05-12	2,309	2,329	2,299	2,328	41,200	2,328
2023-05-11	2,293	2,326	2,293	2,309	39,100	2,309
2023-05-10	2,342	2,344	2,295	2,302	35,700	2,302
2023-05-09	2,324	2,350	2,308	2,350	48,600	2,350
2023-05-08	2,240	2,325	2,238	2,324	74,400	2,324
2023-05-02	2,282	2,285	2,236	2,257	53,900	2,257
2023-05-01	2,295	2,308	2,272	2,280	59,800	2,280
2023-04-28	2,260	2,283	2,255	2,280	67,900	2,280
2023-04-27	2,232	2,257	2,224	2,250	60,500	2,250
2023-04-26	2,218	2,242	2,215	2,238	47,400	2,238
2023-04-25	2,214	2,230	2,209	2,222	49,100	2,222
2023-04-24	2,179	2,204	2,176	2,204	63,700	2,204
2023-04-21	2,158	2,185	2,152	2,175	47,800	2,175
2023-04-20	2,156	2,172	2,156	2,163	40,900	2,163
2023-04-19	2,139	2,155	2,136	2,155	52,100	2,155
2023-04-18	2,122	2,137	2,121	2,137	43,400	2,137
2023-04-17	2,120	2,122	2,112	2,116	31,000	2,116
2023-04-14	2,122	2,122	2,107	2,118	41,100	2,118
2023-04-13	2,120	2,121	2,111	2,115	31,300	2,115
2023-04-12	2,110	2,128	2,109	2,126	48,500	2,126
2023-04-11	2,099	2,102	2,087	2,100	39,000	2,100
2023-04-10	2,097	2,098	2,077	2,092	32,500	2,092
2023-04-07	2,096	2,102	2,086	2,090	52,400	2,090
2023-04-06	2,076	2,095	2,064	2,091	56,200	2,091
2023-04-05	2,086	2,092	2,068	2,073	46,700	2,073
2023-04-04	2,075	2,093	2,072	2,092	78,500	2,092
2023-04-03	2,040	2,064	2,040	2,064	71,000	2,064
2023-03-31	2,027	2,045	2,019	2,035	93,300	2,035
2023-03-30	2,005	2,015	1,996	2,012	130,000	2,012
2023-03-29	2,049	2,068	2,047	2,065	249,200	2,065
2023-03-28	2,055	2,055	2,035	2,038	125,700	2,038
2023-03-27	2,050	2,059	2,041	2,044	161,900	2,044
2023-03-24	2,036	2,042	2,022	2,038	146,400	2,038
2023-03-23	2,015	2,042	2,008	2,042	138,600	2,042
2023-03-22	2,055	2,063	2,011	2,015	409,300	2,015
2023-03-20	2,046	2,050	2,022	2,023	84,100	2,023
2023-03-17	2,055	2,070	2,048	2,050	79,100	2,050
2023-03-16	2,055	2,059	2,032	2,054	62,600	2,054
2023-03-15	2,068	2,080	2,062	2,074	52,700	2,074
2023-03-14	2,085	2,085	2,042	2,065	100,200	2,065
2023-03-13	2,112	2,117	2,085	2,105	65,100	2,105
2023-03-10	2,133	2,141	2,122	2,125	111,800	2,125
2023-03-09	2,136	2,145	2,135	2,140	43,900	2,140
2023-03-08	2,114	2,133	2,114	2,131	41,800	2,131
2023-03-07	2,116	2,126	2,113	2,113	43,600	2,113
2023-03-06	2,115	2,126	2,106	2,116	59,900	2,116
2023-03-03	2,110	2,127	2,110	2,113	89,600	2,113
2023-03-02	2,100	2,108	2,093	2,097	45,200	2,097
2023-03-01	2,082	2,097	2,082	2,097	49,200	2,097
2023-02-28	2,085	2,088	2,074	2,082	38,400	2,082
2023-02-27	2,050	2,086	2,049	2,085	64,200	2,085
2023-02-24	2,044	2,052	2,039	2,044	55,100	2,044
2023-02-22	2,054	2,060	2,042	2,043	50,400	2,043
2023-02-21	2,056	2,068	2,054	2,065	26,300	2,065
2023-02-20	2,062	2,079	2,046	2,046	74,100	2,046
2023-02-17	2,028	2,050	2,028	2,036	62,300	2,036
2023-02-16	2,050	2,051	2,017	2,022	40,100	2,022
2023-02-15	2,047	2,080	2,038	2,050	116,800	2,050
2023-02-14	2,020	2,025	2,013	2,013	14,000	2,013
2023-02-13	2,002	2,018	2,002	2,011	18,300	2,011
2023-02-10	2,003	2,008	1,995	2,004	34,300	2,004
2023-02-09	2,010	2,018	2,007	2,011	13,200	2,011
2023-02-08	2,020	2,022	2,011	2,011	10,500	2,011
2023-02-07	2,026	2,026	2,016	2,016	9,900	2,016
2023-02-06	2,005	2,020	2,004	2,020	19,700	2,020
2023-02-03	2,011	2,016	2,000	2,000	19,900	2,000
2023-02-02	2,030	2,030	2,015	2,016	16,200	2,016
2023-02-01	2,039	2,039	2,017	2,018	15,600	2,018
2023-01-31	2,020	2,037	2,016	2,032	39,400	2,032
2023-01-30	2,002	2,017	2,001	2,012	43,000	2,012
2023-01-27	1,999	2,003	1,996	2,002	21,100	2,002
2023-01-26	2,004	2,005	1,995	1,996	16,000	1,996
2023-01-25	2,002	2,004	1,992	2,001	22,800	2,001
2023-01-24	2,008	2,008	1,997	2,002	24,700	2,002
2023-01-23	1,999	2,005	1,996	2,000	21,700	2,000
2023-01-20	1,986	1,999	1,986	1,994	15,400	1,994
2023-01-19	1,985	1,989	1,979	1,986	13,000	1,986
2023-01-18	1,985	1,996	1,976	1,985	27,200	1,985
2023-01-17	1,970	1,979	1,965	1,977	18,100	1,977
2023-01-16	1,961	1,970	1,960	1,965	16,100	1,965
2023-01-13	1,971	1,975	1,960	1,967	34,300	1,967
2023-01-12	1,967	1,975	1,963	1,974	16,900	1,974
2023-01-11	1,954	1,967	1,954	1,967	17,600	1,967
2023-01-10	1,970	1,983	1,951	1,954	25,400	1,954
2023-01-06	1,957	1,969	1,949	1,961	35,400	1,961
2023-01-05	1,997	1,999	1,968	1,971	38,000	1,971
2023-01-04	2,022	2,022	1,990	1,997	44,500	1,997

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