2109 DM三井製糖(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3,160 | 3,165 | 3,000 | 3,035 | 156,700 | 3,035 |
| 2025-10-30 | 3,115 | 3,165 | 3,110 | 3,165 | 178,800 | 3,165 |
| 2025-10-29 | 3,160 | 3,170 | 3,115 | 3,115 | 73,500 | 3,115 |
| 2025-10-28 | 3,205 | 3,220 | 3,160 | 3,165 | 59,500 | 3,165 |
| 2025-10-27 | 3,210 | 3,230 | 3,200 | 3,225 | 36,500 | 3,225 |
| 2025-10-24 | 3,200 | 3,215 | 3,190 | 3,205 | 40,000 | 3,205 |
| 2025-10-23 | 3,195 | 3,225 | 3,170 | 3,215 | 44,100 | 3,215 |
| 2025-10-22 | 3,160 | 3,180 | 3,155 | 3,170 | 57,400 | 3,170 |
| 2025-10-21 | 3,175 | 3,180 | 3,150 | 3,160 | 28,800 | 3,160 |
| 2025-10-20 | 3,190 | 3,195 | 3,160 | 3,175 | 27,800 | 3,175 |
| 2025-10-17 | 3,155 | 3,175 | 3,145 | 3,170 | 30,600 | 3,170 |
| 2025-10-16 | 3,150 | 3,165 | 3,145 | 3,155 | 27,200 | 3,155 |
| 2025-10-15 | 3,160 | 3,170 | 3,145 | 3,155 | 36,200 | 3,155 |
| 2025-10-14 | 3,110 | 3,140 | 3,095 | 3,140 | 56,100 | 3,140 |
| 2025-10-10 | 3,150 | 3,150 | 3,125 | 3,130 | 41,600 | 3,130 |
| 2025-10-09 | 3,175 | 3,195 | 3,155 | 3,165 | 35,600 | 3,165 |
| 2025-10-08 | 3,205 | 3,220 | 3,180 | 3,180 | 42,000 | 3,180 |
| 2025-10-07 | 3,200 | 3,205 | 3,180 | 3,195 | 32,700 | 3,195 |
| 2025-10-06 | 3,210 | 3,215 | 3,170 | 3,190 | 41,300 | 3,190 |
| 2025-10-03 | 3,135 | 3,165 | 3,135 | 3,150 | 28,000 | 3,150 |
| 2025-10-02 | 3,175 | 3,180 | 3,130 | 3,135 | 44,400 | 3,135 |
| 2025-10-01 | 3,195 | 3,195 | 3,155 | 3,175 | 49,500 | 3,175 |
| 2025-09-30 | 3,250 | 3,250 | 3,195 | 3,200 | 60,200 | 3,200 |
| 2025-09-29 | 3,305 | 3,320 | 3,260 | 3,260 | 42,600 | 3,260 |
| 2025-09-26 | 3,310 | 3,345 | 3,310 | 3,345 | 47,900 | 3,345 |
| 2025-09-25 | 3,315 | 3,330 | 3,305 | 3,325 | 33,600 | 3,325 |
| 2025-09-24 | 3,310 | 3,315 | 3,305 | 3,305 | 28,400 | 3,305 |
| 2025-09-22 | 3,315 | 3,325 | 3,305 | 3,310 | 26,900 | 3,310 |
| 2025-09-19 | 3,325 | 3,335 | 3,300 | 3,315 | 52,100 | 3,315 |
| 2025-09-18 | 3,325 | 3,325 | 3,295 | 3,310 | 39,700 | 3,310 |
| 2025-09-17 | 3,330 | 3,330 | 3,290 | 3,310 | 47,000 | 3,310 |
| 2025-09-16 | 3,310 | 3,325 | 3,300 | 3,320 | 22,400 | 3,320 |
| 2025-09-12 | 3,335 | 3,335 | 3,305 | 3,310 | 39,000 | 3,310 |
| 2025-09-11 | 3,305 | 3,325 | 3,295 | 3,325 | 35,200 | 3,325 |
| 2025-09-10 | 3,310 | 3,320 | 3,300 | 3,305 | 17,800 | 3,305 |
| 2025-09-09 | 3,330 | 3,345 | 3,295 | 3,310 | 44,900 | 3,310 |
| 2025-09-08 | 3,340 | 3,350 | 3,330 | 3,330 | 27,400 | 3,330 |
| 2025-09-05 | 3,300 | 3,330 | 3,300 | 3,330 | 30,100 | 3,330 |
| 2025-09-04 | 3,290 | 3,325 | 3,280 | 3,310 | 37,700 | 3,310 |
| 2025-09-03 | 3,290 | 3,305 | 3,275 | 3,280 | 40,000 | 3,280 |
| 2025-09-02 | 3,285 | 3,315 | 3,285 | 3,305 | 44,600 | 3,305 |
| 2025-09-01 | 3,250 | 3,295 | 3,250 | 3,265 | 41,900 | 3,265 |
| 2025-08-29 | 3,260 | 3,260 | 3,245 | 3,250 | 33,700 | 3,250 |
| 2025-08-28 | 3,260 | 3,260 | 3,240 | 3,260 | 25,600 | 3,260 |
| 2025-08-27 | 3,260 | 3,270 | 3,245 | 3,265 | 32,700 | 3,265 |
| 2025-08-26 | 3,270 | 3,280 | 3,255 | 3,270 | 46,700 | 3,270 |
| 2025-08-25 | 3,295 | 3,295 | 3,270 | 3,285 | 46,600 | 3,285 |
| 2025-08-22 | 3,260 | 3,300 | 3,260 | 3,295 | 49,500 | 3,295 |
| 2025-08-21 | 3,265 | 3,270 | 3,245 | 3,265 | 32,200 | 3,265 |
| 2025-08-20 | 3,235 | 3,270 | 3,235 | 3,250 | 35,200 | 3,250 |
| 2025-08-19 | 3,200 | 3,235 | 3,200 | 3,225 | 32,200 | 3,225 |
| 2025-08-18 | 3,190 | 3,220 | 3,190 | 3,205 | 33,100 | 3,205 |
| 2025-08-15 | 3,200 | 3,210 | 3,175 | 3,190 | 36,600 | 3,190 |
| 2025-08-14 | 3,220 | 3,220 | 3,200 | 3,200 | 29,000 | 3,200 |
| 2025-08-13 | 3,230 | 3,230 | 3,195 | 3,225 | 37,200 | 3,225 |
| 2025-08-12 | 3,230 | 3,240 | 3,200 | 3,230 | 58,900 | 3,230 |
| 2025-08-08 | 3,195 | 3,225 | 3,185 | 3,220 | 70,100 | 3,220 |
| 2025-08-07 | 3,175 | 3,185 | 3,165 | 3,185 | 53,300 | 3,185 |
| 2025-08-06 | 3,130 | 3,170 | 3,120 | 3,170 | 61,400 | 3,170 |
| 2025-08-05 | 3,115 | 3,135 | 3,095 | 3,120 | 52,900 | 3,120 |
| 2025-08-04 | 3,125 | 3,140 | 3,105 | 3,115 | 46,400 | 3,115 |
| 2025-08-01 | 3,110 | 3,150 | 3,100 | 3,140 | 74,500 | 3,140 |
| 2025-07-31 | 3,135 | 3,160 | 3,100 | 3,100 | 70,000 | 3,100 |
| 2025-07-30 | 3,110 | 3,140 | 3,105 | 3,135 | 86,900 | 3,135 |
| 2025-07-29 | 3,115 | 3,125 | 3,100 | 3,110 | 48,100 | 3,110 |
| 2025-07-28 | 3,110 | 3,135 | 3,110 | 3,125 | 33,800 | 3,125 |
| 2025-07-25 | 3,125 | 3,135 | 3,105 | 3,105 | 36,000 | 3,105 |
| 2025-07-24 | 3,100 | 3,130 | 3,100 | 3,115 | 48,100 | 3,115 |
| 2025-07-23 | 3,080 | 3,105 | 3,070 | 3,100 | 74,800 | 3,100 |
| 2025-07-22 | 3,075 | 3,080 | 3,060 | 3,065 | 25,000 | 3,065 |
| 2025-07-18 | 3,040 | 3,075 | 3,035 | 3,060 | 35,600 | 3,060 |
| 2025-07-17 | 3,030 | 3,040 | 3,015 | 3,040 | 39,800 | 3,040 |
| 2025-07-16 | 3,050 | 3,055 | 3,035 | 3,035 | 27,300 | 3,035 |
| 2025-07-15 | 3,055 | 3,060 | 3,045 | 3,055 | 31,200 | 3,055 |
| 2025-07-14 | 3,040 | 3,065 | 3,040 | 3,050 | 25,600 | 3,050 |
| 2025-07-11 | 3,045 | 3,060 | 3,030 | 3,040 | 26,700 | 3,040 |
| 2025-07-10 | 3,055 | 3,055 | 3,025 | 3,030 | 48,400 | 3,030 |
| 2025-07-09 | 3,030 | 3,060 | 3,030 | 3,050 | 21,000 | 3,050 |
| 2025-07-08 | 3,025 | 3,050 | 3,015 | 3,030 | 61,200 | 3,030 |
| 2025-07-07 | 3,095 | 3,100 | 3,055 | 3,055 | 35,700 | 3,055 |
| 2025-07-04 | 3,095 | 3,105 | 3,085 | 3,090 | 26,800 | 3,090 |
| 2025-07-03 | 3,095 | 3,100 | 3,080 | 3,080 | 36,400 | 3,080 |
| 2025-07-02 | 3,055 | 3,100 | 3,055 | 3,090 | 37,000 | 3,090 |
| 2025-07-01 | 3,060 | 3,070 | 3,045 | 3,060 | 38,700 | 3,060 |
| 2025-06-30 | 3,080 | 3,085 | 3,060 | 3,060 | 48,600 | 3,060 |
| 2025-06-27 | 3,030 | 3,060 | 3,030 | 3,055 | 50,500 | 3,055 |
| 2025-06-26 | 3,015 | 3,035 | 3,010 | 3,025 | 43,700 | 3,025 |
| 2025-06-25 | 3,020 | 3,020 | 3,005 | 3,015 | 49,300 | 3,015 |
| 2025-06-24 | 3,025 | 3,045 | 3,020 | 3,020 | 30,400 | 3,020 |
| 2025-06-23 | 3,035 | 3,040 | 3,010 | 3,015 | 46,400 | 3,015 |
| 2025-06-20 | 3,045 | 3,050 | 3,030 | 3,035 | 58,400 | 3,035 |
| 2025-06-19 | 3,075 | 3,090 | 3,045 | 3,045 | 55,700 | 3,045 |
| 2025-06-18 | 3,060 | 3,095 | 3,060 | 3,085 | 38,900 | 3,085 |
| 2025-06-17 | 3,070 | 3,085 | 3,060 | 3,075 | 28,400 | 3,075 |
| 2025-06-16 | 3,065 | 3,085 | 3,055 | 3,085 | 49,000 | 3,085 |
| 2025-06-13 | 3,085 | 3,095 | 3,065 | 3,065 | 82,700 | 3,065 |
| 2025-06-12 | 3,115 | 3,115 | 3,085 | 3,095 | 62,000 | 3,095 |
| 2025-06-11 | 3,105 | 3,115 | 3,095 | 3,105 | 41,600 | 3,105 |
| 2025-06-10 | 3,095 | 3,120 | 3,095 | 3,110 | 37,200 | 3,110 |
| 2025-06-09 | 3,120 | 3,120 | 3,090 | 3,090 | 49,100 | 3,090 |
| 2025-06-06 | 3,105 | 3,120 | 3,095 | 3,105 | 38,000 | 3,105 |
| 2025-06-05 | 3,105 | 3,120 | 3,095 | 3,115 | 50,100 | 3,115 |
| 2025-06-04 | 3,130 | 3,135 | 3,120 | 3,125 | 46,200 | 3,125 |
| 2025-06-03 | 3,105 | 3,145 | 3,095 | 3,135 | 54,600 | 3,135 |
| 2025-06-02 | 3,110 | 3,120 | 3,090 | 3,115 | 86,300 | 3,115 |
| 2025-05-30 | 3,120 | 3,145 | 3,110 | 3,130 | 74,300 | 3,130 |
| 2025-05-29 | 3,145 | 3,150 | 3,125 | 3,140 | 45,500 | 3,140 |
| 2025-05-28 | 3,175 | 3,175 | 3,130 | 3,135 | 78,800 | 3,135 |
| 2025-05-27 | 3,175 | 3,180 | 3,150 | 3,165 | 31,100 | 3,165 |
| 2025-05-26 | 3,155 | 3,165 | 3,145 | 3,165 | 24,400 | 3,165 |
| 2025-05-23 | 3,160 | 3,165 | 3,130 | 3,145 | 61,900 | 3,145 |
| 2025-05-22 | 3,145 | 3,165 | 3,135 | 3,155 | 42,000 | 3,155 |
| 2025-05-21 | 3,185 | 3,200 | 3,155 | 3,160 | 44,100 | 3,160 |
| 2025-05-20 | 3,220 | 3,220 | 3,165 | 3,170 | 59,500 | 3,170 |
| 2025-05-19 | 3,235 | 3,250 | 3,185 | 3,215 | 73,200 | 3,215 |
| 2025-05-16 | 3,200 | 3,235 | 3,180 | 3,235 | 112,900 | 3,235 |
| 2025-05-15 | 3,240 | 3,455 | 3,235 | 3,270 | 154,000 | 3,270 |
| 2025-05-14 | 3,260 | 3,265 | 3,190 | 3,240 | 54,200 | 3,240 |
| 2025-05-13 | 3,305 | 3,310 | 3,265 | 3,265 | 37,300 | 3,265 |
| 2025-05-12 | 3,310 | 3,325 | 3,290 | 3,300 | 27,200 | 3,300 |
| 2025-05-09 | 3,315 | 3,340 | 3,310 | 3,310 | 37,600 | 3,310 |
| 2025-05-08 | 3,300 | 3,325 | 3,270 | 3,325 | 29,600 | 3,325 |
| 2025-05-07 | 3,320 | 3,335 | 3,305 | 3,305 | 37,800 | 3,305 |
| 2025-05-02 | 3,370 | 3,380 | 3,305 | 3,340 | 40,600 | 3,340 |
| 2025-05-01 | 3,405 | 3,405 | 3,360 | 3,360 | 35,200 | 3,360 |
| 2025-04-30 | 3,465 | 3,475 | 3,405 | 3,420 | 49,900 | 3,420 |
| 2025-04-28 | 3,465 | 3,485 | 3,445 | 3,460 | 38,700 | 3,460 |
| 2025-04-25 | 3,440 | 3,460 | 3,415 | 3,440 | 35,000 | 3,440 |
| 2025-04-24 | 3,485 | 3,515 | 3,455 | 3,475 | 57,200 | 3,475 |
| 2025-04-23 | 3,475 | 3,500 | 3,465 | 3,495 | 59,900 | 3,495 |
| 2025-04-22 | 3,410 | 3,465 | 3,410 | 3,465 | 27,500 | 3,465 |
| 2025-04-21 | 3,370 | 3,405 | 3,370 | 3,400 | 30,300 | 3,400 |
| 2025-04-18 | 3,370 | 3,415 | 3,355 | 3,415 | 27,500 | 3,415 |
| 2025-04-17 | 3,360 | 3,385 | 3,350 | 3,365 | 19,200 | 3,365 |
| 2025-04-16 | 3,380 | 3,380 | 3,350 | 3,360 | 22,700 | 3,360 |
| 2025-04-15 | 3,390 | 3,405 | 3,355 | 3,355 | 31,700 | 3,355 |
| 2025-04-14 | 3,350 | 3,385 | 3,325 | 3,350 | 36,200 | 3,350 |
| 2025-04-11 | 3,285 | 3,325 | 3,235 | 3,325 | 49,300 | 3,325 |
| 2025-04-10 | 3,330 | 3,330 | 3,265 | 3,320 | 45,400 | 3,320 |
| 2025-04-09 | 3,160 | 3,200 | 3,125 | 3,180 | 47,200 | 3,180 |
| 2025-04-08 | 3,150 | 3,220 | 3,135 | 3,205 | 56,500 | 3,205 |
| 2025-04-07 | 3,060 | 3,135 | 3,020 | 3,065 | 111,800 | 3,065 |
| 2025-04-04 | 3,260 | 3,295 | 3,155 | 3,195 | 80,300 | 3,195 |
| 2025-04-03 | 3,270 | 3,320 | 3,260 | 3,300 | 57,200 | 3,300 |
| 2025-04-02 | 3,370 | 3,395 | 3,325 | 3,335 | 47,300 | 3,335 |
| 2025-04-01 | 3,410 | 3,435 | 3,360 | 3,360 | 34,300 | 3,360 |
| 2025-03-31 | 3,430 | 3,440 | 3,355 | 3,375 | 67,300 | 3,375 |
| 2025-03-28 | 3,425 | 3,525 | 3,420 | 3,465 | 103,500 | 3,465 |
| 2025-03-27 | 3,480 | 3,530 | 3,470 | 3,515 | 164,300 | 3,515 |
| 2025-03-26 | 3,510 | 3,520 | 3,480 | 3,495 | 108,100 | 3,495 |
| 2025-03-25 | 3,525 | 3,530 | 3,500 | 3,520 | 64,700 | 3,520 |
| 2025-03-24 | 3,565 | 3,570 | 3,510 | 3,510 | 95,900 | 3,510 |
| 2025-03-21 | 3,590 | 3,610 | 3,580 | 3,580 | 42,600 | 3,580 |
| 2025-03-19 | 3,570 | 3,605 | 3,570 | 3,590 | 29,800 | 3,590 |
| 2025-03-18 | 3,570 | 3,595 | 3,555 | 3,570 | 37,600 | 3,570 |
| 2025-03-17 | 3,560 | 3,585 | 3,560 | 3,560 | 36,500 | 3,560 |
| 2025-03-14 | 3,570 | 3,595 | 3,545 | 3,555 | 36,600 | 3,555 |
| 2025-03-13 | 3,550 | 3,575 | 3,520 | 3,565 | 54,800 | 3,565 |
| 2025-03-12 | 3,550 | 3,580 | 3,540 | 3,555 | 43,700 | 3,555 |
| 2025-03-11 | 3,585 | 3,590 | 3,540 | 3,565 | 50,900 | 3,565 |
| 2025-03-10 | 3,660 | 3,665 | 3,600 | 3,605 | 41,500 | 3,605 |
| 2025-03-07 | 3,620 | 3,645 | 3,600 | 3,635 | 46,000 | 3,635 |
| 2025-03-06 | 3,640 | 3,645 | 3,605 | 3,645 | 32,900 | 3,645 |
| 2025-03-05 | 3,600 | 3,655 | 3,585 | 3,610 | 46,500 | 3,610 |
| 2025-03-04 | 3,575 | 3,610 | 3,570 | 3,585 | 42,800 | 3,585 |
| 2025-03-03 | 3,545 | 3,595 | 3,540 | 3,565 | 38,700 | 3,565 |
| 2025-02-28 | 3,520 | 3,550 | 3,490 | 3,515 | 44,200 | 3,515 |
| 2025-02-27 | 3,600 | 3,600 | 3,490 | 3,505 | 75,100 | 3,505 |
| 2025-02-26 | 3,480 | 3,605 | 3,470 | 3,605 | 85,300 | 3,605 |
| 2025-02-25 | 3,390 | 3,485 | 3,370 | 3,475 | 43,500 | 3,475 |
| 2025-02-21 | 3,385 | 3,390 | 3,355 | 3,390 | 37,000 | 3,390 |
| 2025-02-20 | 3,445 | 3,450 | 3,355 | 3,365 | 72,200 | 3,365 |
| 2025-02-19 | 3,470 | 3,470 | 3,450 | 3,450 | 21,700 | 3,450 |
| 2025-02-18 | 3,465 | 3,465 | 3,435 | 3,465 | 37,000 | 3,465 |
| 2025-02-17 | 3,460 | 3,460 | 3,435 | 3,450 | 24,700 | 3,450 |
| 2025-02-14 | 3,420 | 3,460 | 3,405 | 3,445 | 68,100 | 3,445 |
| 2025-02-13 | 3,440 | 3,460 | 3,415 | 3,445 | 38,600 | 3,445 |
| 2025-02-12 | 3,455 | 3,455 | 3,380 | 3,395 | 45,500 | 3,395 |
| 2025-02-10 | 3,420 | 3,450 | 3,420 | 3,430 | 19,600 | 3,430 |
| 2025-02-07 | 3,440 | 3,440 | 3,385 | 3,415 | 40,900 | 3,415 |
| 2025-02-06 | 3,500 | 3,510 | 3,455 | 3,460 | 22,900 | 3,460 |
| 2025-02-05 | 3,480 | 3,490 | 3,460 | 3,490 | 28,200 | 3,490 |
| 2025-02-04 | 3,490 | 3,510 | 3,475 | 3,505 | 45,000 | 3,505 |
| 2025-02-03 | 3,440 | 3,485 | 3,345 | 3,465 | 72,300 | 3,465 |
| 2025-01-31 | 3,440 | 3,510 | 3,420 | 3,445 | 83,100 | 3,445 |
| 2025-01-30 | 3,415 | 3,455 | 3,400 | 3,455 | 32,500 | 3,455 |
| 2025-01-29 | 3,375 | 3,440 | 3,355 | 3,420 | 49,300 | 3,420 |
| 2025-01-28 | 3,330 | 3,375 | 3,330 | 3,375 | 24,600 | 3,375 |
| 2025-01-27 | 3,340 | 3,350 | 3,310 | 3,350 | 34,400 | 3,350 |
| 2025-01-24 | 3,330 | 3,355 | 3,315 | 3,315 | 26,300 | 3,315 |
| 2025-01-23 | 3,330 | 3,330 | 3,300 | 3,300 | 37,300 | 3,300 |
| 2025-01-22 | 3,325 | 3,325 | 3,305 | 3,305 | 24,800 | 3,305 |
| 2025-01-21 | 3,280 | 3,305 | 3,270 | 3,295 | 20,800 | 3,295 |
| 2025-01-20 | 3,250 | 3,270 | 3,245 | 3,265 | 16,600 | 3,265 |
| 2025-01-17 | 3,250 | 3,250 | 3,210 | 3,240 | 35,500 | 3,240 |
| 2025-01-16 | 3,235 | 3,265 | 3,230 | 3,230 | 35,500 | 3,230 |
| 2025-01-15 | 3,235 | 3,250 | 3,220 | 3,235 | 33,100 | 3,235 |
| 2025-01-14 | 3,255 | 3,260 | 3,225 | 3,235 | 34,000 | 3,235 |
| 2025-01-10 | 3,295 | 3,295 | 3,255 | 3,255 | 27,900 | 3,255 |
| 2025-01-09 | 3,315 | 3,315 | 3,285 | 3,285 | 33,400 | 3,285 |
| 2025-01-08 | 3,350 | 3,350 | 3,315 | 3,315 | 20,100 | 3,315 |
| 2025-01-07 | 3,375 | 3,375 | 3,320 | 3,340 | 30,300 | 3,340 |
| 2025-01-06 | 3,385 | 3,390 | 3,350 | 3,350 | 31,400 | 3,350 |
分割・併合履歴 ： [2016-09-28]1株→0.2株