2109 DM三井製糖ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,200 | 3,245 | 3,190 | 3,240 | 38,300 | 3,240 |
| 2024-07-25 | 3,260 | 3,270 | 3,200 | 3,210 | 93,900 | 3,210 |
| 2024-07-24 | 3,325 | 3,325 | 3,260 | 3,285 | 45,600 | 3,285 |
| 2024-07-23 | 3,295 | 3,340 | 3,295 | 3,330 | 22,800 | 3,330 |
| 2024-07-22 | 3,335 | 3,335 | 3,290 | 3,295 | 40,300 | 3,295 |
| 2024-07-19 | 3,405 | 3,405 | 3,325 | 3,345 | 35,500 | 3,345 |
| 2024-07-18 | 3,375 | 3,410 | 3,365 | 3,405 | 35,600 | 3,405 |
| 2024-07-17 | 3,430 | 3,430 | 3,370 | 3,395 | 28,300 | 3,395 |
| 2024-07-16 | 3,410 | 3,435 | 3,385 | 3,400 | 24,000 | 3,400 |
| 2024-07-12 | 3,400 | 3,425 | 3,370 | 3,405 | 36,100 | 3,405 |
| 2024-07-11 | 3,395 | 3,400 | 3,355 | 3,380 | 45,700 | 3,380 |
| 2024-07-10 | 3,435 | 3,450 | 3,350 | 3,370 | 104,400 | 3,370 |
| 2024-07-09 | 3,510 | 3,510 | 3,435 | 3,435 | 46,800 | 3,435 |
| 2024-07-08 | 3,465 | 3,505 | 3,435 | 3,495 | 48,100 | 3,495 |
| 2024-07-05 | 3,485 | 3,490 | 3,430 | 3,435 | 24,500 | 3,435 |
| 2024-07-04 | 3,420 | 3,480 | 3,420 | 3,480 | 38,900 | 3,480 |
| 2024-07-03 | 3,435 | 3,440 | 3,410 | 3,425 | 24,000 | 3,425 |
| 2024-07-02 | 3,415 | 3,455 | 3,405 | 3,435 | 48,800 | 3,435 |
| 2024-07-01 | 3,430 | 3,430 | 3,380 | 3,395 | 22,000 | 3,395 |
| 2024-06-28 | 3,430 | 3,435 | 3,390 | 3,390 | 32,600 | 3,390 |
| 2024-06-27 | 3,410 | 3,430 | 3,405 | 3,430 | 28,100 | 3,430 |
| 2024-06-26 | 3,410 | 3,415 | 3,390 | 3,400 | 21,300 | 3,400 |
| 2024-06-25 | 3,365 | 3,435 | 3,360 | 3,395 | 51,700 | 3,395 |
| 2024-06-24 | 3,360 | 3,370 | 3,340 | 3,365 | 30,100 | 3,365 |
| 2024-06-21 | 3,385 | 3,390 | 3,315 | 3,340 | 83,600 | 3,340 |
| 2024-06-20 | 3,395 | 3,415 | 3,360 | 3,385 | 47,600 | 3,385 |
| 2024-06-19 | 3,335 | 3,395 | 3,335 | 3,395 | 45,500 | 3,395 |
| 2024-06-18 | 3,375 | 3,380 | 3,350 | 3,370 | 35,700 | 3,370 |
| 2024-06-17 | 3,280 | 3,370 | 3,245 | 3,370 | 65,500 | 3,370 |
| 2024-06-14 | 3,245 | 3,305 | 3,245 | 3,285 | 111,400 | 3,285 |
| 2024-06-13 | 3,345 | 3,345 | 3,235 | 3,245 | 57,300 | 3,245 |
| 2024-06-12 | 3,345 | 3,360 | 3,320 | 3,345 | 50,300 | 3,345 |
| 2024-06-11 | 3,305 | 3,360 | 3,300 | 3,340 | 70,800 | 3,340 |
| 2024-06-10 | 3,260 | 3,305 | 3,250 | 3,305 | 47,300 | 3,305 |
| 2024-06-07 | 3,225 | 3,265 | 3,220 | 3,260 | 40,900 | 3,260 |
| 2024-06-06 | 3,210 | 3,240 | 3,180 | 3,225 | 30,900 | 3,225 |
| 2024-06-05 | 3,220 | 3,250 | 3,205 | 3,220 | 34,600 | 3,220 |
| 2024-06-04 | 3,185 | 3,270 | 3,165 | 3,260 | 69,400 | 3,260 |
| 2024-06-03 | 3,190 | 3,195 | 3,165 | 3,185 | 42,100 | 3,185 |
| 2024-05-31 | 3,175 | 3,190 | 3,155 | 3,185 | 39,200 | 3,185 |
| 2024-05-30 | 3,125 | 3,145 | 3,095 | 3,135 | 33,600 | 3,135 |
| 2024-05-29 | 3,200 | 3,210 | 3,130 | 3,140 | 48,400 | 3,140 |
| 2024-05-28 | 3,270 | 3,270 | 3,210 | 3,220 | 26,400 | 3,220 |
| 2024-05-27 | 3,240 | 3,270 | 3,220 | 3,270 | 70,000 | 3,270 |
| 2024-05-24 | 3,220 | 3,250 | 3,205 | 3,245 | 37,400 | 3,245 |
| 2024-05-23 | 3,225 | 3,235 | 3,180 | 3,230 | 23,500 | 3,230 |
| 2024-05-22 | 3,225 | 3,250 | 3,195 | 3,225 | 34,400 | 3,225 |
| 2024-05-21 | 3,215 | 3,235 | 3,205 | 3,225 | 37,500 | 3,225 |
| 2024-05-20 | 3,170 | 3,215 | 3,170 | 3,215 | 38,000 | 3,215 |
| 2024-05-17 | 3,105 | 3,225 | 3,105 | 3,170 | 98,500 | 3,170 |
| 2024-05-16 | 2,985 | 3,170 | 2,985 | 3,155 | 221,700 | 3,155 |
| 2024-05-15 | 2,986 | 2,994 | 2,962 | 2,980 | 65,700 | 2,980 |
| 2024-05-14 | 3,000 | 3,000 | 2,968 | 2,988 | 72,600 | 2,988 |
| 2024-05-13 | 3,040 | 3,040 | 3,000 | 3,000 | 31,600 | 3,000 |
| 2024-05-10 | 3,020 | 3,055 | 3,010 | 3,030 | 31,100 | 3,030 |
| 2024-05-09 | 3,030 | 3,045 | 3,020 | 3,025 | 23,300 | 3,025 |
| 2024-05-08 | 3,045 | 3,055 | 3,025 | 3,045 | 24,800 | 3,045 |
| 2024-05-07 | 3,050 | 3,055 | 3,030 | 3,045 | 27,800 | 3,045 |
| 2024-05-02 | 3,045 | 3,055 | 3,035 | 3,045 | 16,400 | 3,045 |
| 2024-05-01 | 3,060 | 3,060 | 3,040 | 3,045 | 19,000 | 3,045 |
| 2024-04-30 | 3,050 | 3,065 | 3,030 | 3,065 | 35,100 | 3,065 |
| 2024-04-26 | 3,010 | 3,040 | 2,998 | 3,030 | 38,600 | 3,030 |
| 2024-04-25 | 3,040 | 3,045 | 3,020 | 3,020 | 27,500 | 3,020 |
| 2024-04-24 | 3,050 | 3,050 | 3,025 | 3,045 | 31,700 | 3,045 |
| 2024-04-23 | 3,055 | 3,055 | 3,025 | 3,035 | 21,000 | 3,035 |
| 2024-04-22 | 2,980 | 3,040 | 2,968 | 3,025 | 44,100 | 3,025 |
| 2024-04-19 | 2,975 | 2,977 | 2,937 | 2,962 | 64,200 | 2,962 |
| 2024-04-18 | 2,960 | 2,992 | 2,960 | 2,983 | 29,500 | 2,983 |
| 2024-04-17 | 2,981 | 2,981 | 2,950 | 2,960 | 54,800 | 2,960 |
| 2024-04-16 | 3,035 | 3,035 | 2,976 | 2,980 | 109,200 | 2,980 |
| 2024-04-15 | 3,035 | 3,045 | 3,025 | 3,035 | 34,900 | 3,035 |
| 2024-04-12 | 3,055 | 3,060 | 3,035 | 3,055 | 41,900 | 3,055 |
| 2024-04-11 | 3,055 | 3,070 | 3,045 | 3,065 | 36,400 | 3,065 |
| 2024-04-10 | 3,065 | 3,070 | 3,055 | 3,055 | 34,200 | 3,055 |
| 2024-04-09 | 3,085 | 3,105 | 3,060 | 3,070 | 33,400 | 3,070 |
| 2024-04-08 | 3,110 | 3,110 | 3,065 | 3,090 | 50,700 | 3,090 |
| 2024-04-05 | 3,045 | 3,120 | 3,045 | 3,115 | 84,700 | 3,115 |
| 2024-04-04 | 3,055 | 3,065 | 3,035 | 3,050 | 55,300 | 3,050 |
| 2024-04-03 | 3,035 | 3,070 | 3,030 | 3,050 | 50,700 | 3,050 |
| 2024-04-02 | 3,110 | 3,120 | 3,050 | 3,050 | 82,400 | 3,050 |
| 2024-04-01 | 3,150 | 3,155 | 3,110 | 3,110 | 75,300 | 3,110 |
| 2024-03-29 | 3,135 | 3,140 | 3,100 | 3,115 | 86,400 | 3,115 |
| 2024-03-28 | 3,215 | 3,225 | 3,110 | 3,110 | 159,100 | 3,110 |
| 2024-03-27 | 3,320 | 3,335 | 3,305 | 3,305 | 173,900 | 3,305 |
| 2024-03-26 | 3,285 | 3,305 | 3,270 | 3,300 | 93,200 | 3,300 |
| 2024-03-25 | 3,305 | 3,325 | 3,280 | 3,280 | 127,700 | 3,280 |
| 2024-03-22 | 3,370 | 3,370 | 3,305 | 3,310 | 130,300 | 3,310 |
| 2024-03-21 | 3,400 | 3,405 | 3,375 | 3,380 | 79,100 | 3,380 |
| 2024-03-19 | 3,355 | 3,390 | 3,330 | 3,390 | 47,700 | 3,390 |
| 2024-03-18 | 3,380 | 3,385 | 3,350 | 3,350 | 59,000 | 3,350 |
| 2024-03-15 | 3,320 | 3,380 | 3,315 | 3,345 | 55,000 | 3,345 |
| 2024-03-14 | 3,305 | 3,330 | 3,295 | 3,320 | 41,100 | 3,320 |
| 2024-03-13 | 3,320 | 3,335 | 3,285 | 3,305 | 37,100 | 3,305 |
| 2024-03-12 | 3,300 | 3,315 | 3,260 | 3,305 | 47,000 | 3,305 |
| 2024-03-11 | 3,345 | 3,350 | 3,280 | 3,310 | 67,800 | 3,310 |
| 2024-03-08 | 3,280 | 3,350 | 3,270 | 3,345 | 76,000 | 3,345 |
| 2024-03-07 | 3,270 | 3,295 | 3,260 | 3,290 | 43,900 | 3,290 |
| 2024-03-06 | 3,260 | 3,270 | 3,245 | 3,260 | 38,700 | 3,260 |
| 2024-03-05 | 3,235 | 3,265 | 3,200 | 3,250 | 45,100 | 3,250 |
| 2024-03-04 | 3,280 | 3,280 | 3,235 | 3,235 | 78,400 | 3,235 |
| 2024-03-01 | 3,245 | 3,260 | 3,215 | 3,235 | 37,600 | 3,235 |
| 2024-02-29 | 3,225 | 3,255 | 3,210 | 3,230 | 49,500 | 3,230 |
| 2024-02-28 | 3,185 | 3,220 | 3,180 | 3,205 | 44,000 | 3,205 |
| 2024-02-27 | 3,215 | 3,240 | 3,185 | 3,195 | 60,100 | 3,195 |
| 2024-02-26 | 3,255 | 3,260 | 3,215 | 3,215 | 56,300 | 3,215 |
| 2024-02-22 | 3,265 | 3,265 | 3,235 | 3,255 | 39,500 | 3,255 |
| 2024-02-21 | 3,250 | 3,265 | 3,225 | 3,250 | 39,400 | 3,250 |
| 2024-02-20 | 3,280 | 3,305 | 3,230 | 3,245 | 48,000 | 3,245 |
| 2024-02-19 | 3,255 | 3,280 | 3,240 | 3,280 | 22,000 | 3,280 |
| 2024-02-16 | 3,225 | 3,280 | 3,225 | 3,255 | 44,800 | 3,255 |
| 2024-02-15 | 3,285 | 3,285 | 3,200 | 3,210 | 61,000 | 3,210 |
| 2024-02-14 | 3,260 | 3,260 | 3,225 | 3,255 | 54,800 | 3,255 |
| 2024-02-13 | 3,235 | 3,265 | 3,205 | 3,260 | 62,400 | 3,260 |
| 2024-02-09 | 3,215 | 3,250 | 3,205 | 3,215 | 41,500 | 3,215 |
| 2024-02-08 | 3,280 | 3,280 | 3,205 | 3,225 | 50,500 | 3,225 |
| 2024-02-07 | 3,280 | 3,310 | 3,255 | 3,270 | 45,000 | 3,270 |
| 2024-02-06 | 3,340 | 3,340 | 3,290 | 3,290 | 59,400 | 3,290 |
| 2024-02-05 | 3,405 | 3,405 | 3,345 | 3,350 | 46,700 | 3,350 |
| 2024-02-02 | 3,445 | 3,445 | 3,360 | 3,380 | 64,100 | 3,380 |
| 2024-02-01 | 3,305 | 3,415 | 3,305 | 3,395 | 100,000 | 3,395 |
| 2024-01-31 | 3,320 | 3,395 | 3,310 | 3,395 | 86,000 | 3,395 |
| 2024-01-30 | 3,260 | 3,345 | 3,250 | 3,345 | 85,800 | 3,345 |
| 2024-01-29 | 3,180 | 3,255 | 3,180 | 3,250 | 70,300 | 3,250 |
| 2024-01-26 | 3,205 | 3,210 | 3,160 | 3,170 | 54,800 | 3,170 |
| 2024-01-25 | 3,150 | 3,200 | 3,135 | 3,200 | 78,200 | 3,200 |
| 2024-01-24 | 3,120 | 3,120 | 3,090 | 3,105 | 44,400 | 3,105 |
| 2024-01-23 | 3,150 | 3,155 | 3,115 | 3,120 | 30,900 | 3,120 |
| 2024-01-22 | 3,140 | 3,140 | 3,105 | 3,135 | 34,400 | 3,135 |
| 2024-01-19 | 3,140 | 3,150 | 3,110 | 3,120 | 39,400 | 3,120 |
| 2024-01-18 | 3,130 | 3,165 | 3,125 | 3,150 | 30,900 | 3,150 |
| 2024-01-17 | 3,160 | 3,195 | 3,130 | 3,130 | 58,400 | 3,130 |
| 2024-01-16 | 3,175 | 3,175 | 3,150 | 3,150 | 35,200 | 3,150 |
| 2024-01-15 | 3,120 | 3,190 | 3,120 | 3,185 | 39,300 | 3,185 |
| 2024-01-12 | 3,155 | 3,170 | 3,110 | 3,120 | 68,800 | 3,120 |
| 2024-01-11 | 3,170 | 3,200 | 3,150 | 3,150 | 75,100 | 3,150 |
| 2024-01-10 | 3,170 | 3,175 | 3,135 | 3,170 | 54,500 | 3,170 |
| 2024-01-09 | 3,130 | 3,180 | 3,120 | 3,170 | 73,700 | 3,170 |
| 2024-01-05 | 3,080 | 3,125 | 3,075 | 3,125 | 77,300 | 3,125 |
| 2024-01-04 | 3,000 | 3,050 | 2,976 | 3,050 | 88,100 | 3,050 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
