2109 DM三井製糖ホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 370 | 374 | 370 | 370 | 25,000 | 1,850 |
| 1993-12-29 | 371 | 374 | 370 | 370 | 40,000 | 1,850 |
| 1993-12-28 | 371 | 371 | 370 | 371 | 68,000 | 1,855 |
| 1993-12-27 | 371 | 371 | 366 | 366 | 34,000 | 1,830 |
| 1993-12-24 | 374 | 374 | 370 | 370 | 45,000 | 1,850 |
| 1993-12-22 | 370 | 370 | 367 | 368 | 58,000 | 1,840 |
| 1993-12-21 | 373 | 373 | 366 | 366 | 38,000 | 1,830 |
| 1993-12-20 | 386 | 386 | 368 | 368 | 89,000 | 1,840 |
| 1993-12-17 | 386 | 387 | 382 | 385 | 31,000 | 1,925 |
| 1993-12-16 | 380 | 390 | 380 | 381 | 53,000 | 1,905 |
| 1993-12-15 | 375 | 380 | 370 | 373 | 38,000 | 1,865 |
| 1993-12-14 | 378 | 381 | 378 | 380 | 37,000 | 1,900 |
| 1993-12-13 | 375 | 390 | 375 | 388 | 48,000 | 1,940 |
| 1993-12-10 | 375 | 389 | 375 | 380 | 66,000 | 1,900 |
| 1993-12-09 | 383 | 388 | 378 | 381 | 57,000 | 1,905 |
| 1993-12-08 | 370 | 370 | 361 | 368 | 119,000 | 1,840 |
| 1993-12-07 | 373 | 380 | 370 | 370 | 88,000 | 1,850 |
| 1993-12-06 | 382 | 382 | 363 | 363 | 105,000 | 1,815 |
| 1993-12-03 | 380 | 385 | 370 | 377 | 109,000 | 1,885 |
| 1993-12-02 | 380 | 399 | 375 | 390 | 348,000 | 1,950 |
| 1993-12-01 | 357 | 380 | 352 | 375 | 226,000 | 1,875 |
| 1993-11-30 | 345 | 360 | 335 | 356 | 142,000 | 1,780 |
| 1993-11-29 | 360 | 360 | 322 | 340 | 195,000 | 1,700 |
| 1993-11-26 | 385 | 389 | 360 | 360 | 190,000 | 1,800 |
| 1993-11-25 | 387 | 390 | 382 | 390 | 96,000 | 1,950 |
| 1993-11-24 | 382 | 390 | 382 | 382 | 71,000 | 1,910 |
| 1993-11-22 | 405 | 405 | 390 | 390 | 80,000 | 1,950 |
| 1993-11-19 | 405 | 410 | 405 | 409 | 46,000 | 2,045 |
| 1993-11-18 | 405 | 410 | 405 | 407 | 42,000 | 2,035 |
| 1993-11-17 | 412 | 414 | 405 | 405 | 45,000 | 2,025 |
| 1993-11-16 | 400 | 409 | 400 | 405 | 36,000 | 2,025 |
| 1993-11-15 | 414 | 415 | 410 | 410 | 51,000 | 2,050 |
| 1993-11-12 | 389 | 416 | 389 | 415 | 106,000 | 2,075 |
| 1993-11-11 | 400 | 407 | 390 | 390 | 105,000 | 1,950 |
| 1993-11-10 | 412 | 412 | 400 | 400 | 185,000 | 2,000 |
| 1993-11-09 | 425 | 430 | 411 | 412 | 173,000 | 2,060 |
| 1993-11-08 | 414 | 420 | 414 | 420 | 105,000 | 2,100 |
| 1993-11-05 | 416 | 416 | 402 | 414 | 321,000 | 2,070 |
| 1993-11-04 | 438 | 438 | 407 | 411 | 89,000 | 2,055 |
| 1993-11-02 | 440 | 444 | 435 | 438 | 65,000 | 2,190 |
| 1993-11-01 | 440 | 445 | 438 | 445 | 21,000 | 2,225 |
| 1993-10-29 | 440 | 450 | 440 | 445 | 166,000 | 2,225 |
| 1993-10-28 | 455 | 465 | 441 | 441 | 167,000 | 2,205 |
| 1993-10-27 | 455 | 460 | 450 | 455 | 256,000 | 2,275 |
| 1993-10-26 | 452 | 465 | 451 | 465 | 268,000 | 2,325 |
| 1993-10-25 | 477 | 477 | 461 | 462 | 47,000 | 2,310 |
| 1993-10-22 | 473 | 480 | 470 | 479 | 88,000 | 2,395 |
| 1993-10-21 | 472 | 477 | 472 | 475 | 60,000 | 2,375 |
| 1993-10-20 | 478 | 480 | 475 | 480 | 109,000 | 2,400 |
| 1993-10-19 | 479 | 480 | 472 | 480 | 58,000 | 2,400 |
| 1993-10-18 | 481 | 485 | 475 | 480 | 24,000 | 2,400 |
| 1993-10-15 | 481 | 485 | 481 | 481 | 48,000 | 2,405 |
| 1993-10-14 | 485 | 485 | 480 | 485 | 34,000 | 2,425 |
| 1993-10-13 | 480 | 489 | 480 | 485 | 34,000 | 2,425 |
| 1993-10-12 | 484 | 485 | 480 | 480 | 39,000 | 2,400 |
| 1993-10-08 | 485 | 490 | 482 | 484 | 53,000 | 2,420 |
| 1993-10-07 | 492 | 492 | 485 | 490 | 98,000 | 2,450 |
| 1993-10-06 | 490 | 500 | 490 | 492 | 22,000 | 2,460 |
| 1993-10-05 | 493 | 508 | 490 | 499 | 52,000 | 2,495 |
| 1993-10-04 | 491 | 493 | 491 | 493 | 18,000 | 2,465 |
| 1993-10-01 | 495 | 500 | 490 | 490 | 61,000 | 2,450 |
| 1993-09-30 | 503 | 508 | 495 | 504 | 53,000 | 2,520 |
| 1993-09-29 | 505 | 505 | 500 | 503 | 66,000 | 2,515 |
| 1993-09-28 | 505 | 510 | 505 | 506 | 59,000 | 2,530 |
| 1993-09-27 | 507 | 508 | 504 | 508 | 65,000 | 2,540 |
| 1993-09-24 | 507 | 508 | 503 | 505 | 135,000 | 2,525 |
| 1993-09-22 | 508 | 511 | 507 | 508 | 143,000 | 2,540 |
| 1993-09-21 | 516 | 524 | 507 | 524 | 187,000 | 2,620 |
| 1993-09-20 | 520 | 520 | 506 | 506 | 74,000 | 2,530 |
| 1993-09-17 | 507 | 510 | 503 | 510 | 169,000 | 2,550 |
| 1993-09-16 | 517 | 517 | 505 | 508 | 140,000 | 2,540 |
| 1993-09-14 | 514 | 515 | 506 | 507 | 112,000 | 2,535 |
| 1993-09-13 | 505 | 514 | 505 | 514 | 49,000 | 2,570 |
| 1993-09-10 | 506 | 514 | 506 | 514 | 101,000 | 2,570 |
| 1993-09-09 | 512 | 515 | 510 | 510 | 42,000 | 2,550 |
| 1993-09-08 | 512 | 512 | 502 | 510 | 288,000 | 2,550 |
| 1993-09-07 | 505 | 509 | 502 | 502 | 47,000 | 2,510 |
| 1993-09-06 | 508 | 519 | 508 | 514 | 49,000 | 2,570 |
| 1993-09-03 | 515 | 515 | 505 | 505 | 64,000 | 2,525 |
| 1993-09-02 | 505 | 513 | 505 | 512 | 46,000 | 2,560 |
| 1993-09-01 | 513 | 514 | 503 | 505 | 56,000 | 2,525 |
| 1993-08-31 | 520 | 520 | 512 | 513 | 95,000 | 2,565 |
| 1993-08-30 | 516 | 516 | 510 | 514 | 59,000 | 2,570 |
| 1993-08-27 | 512 | 515 | 510 | 510 | 129,000 | 2,550 |
| 1993-08-26 | 513 | 514 | 493 | 506 | 21,000 | 2,530 |
| 1993-08-25 | 495 | 515 | 490 | 515 | 94,000 | 2,575 |
| 1993-08-24 | 500 | 500 | 495 | 495 | 31,000 | 2,475 |
| 1993-08-23 | 492 | 500 | 492 | 500 | 29,000 | 2,500 |
| 1993-08-20 | 512 | 513 | 500 | 501 | 67,000 | 2,505 |
| 1993-08-19 | 510 | 512 | 501 | 510 | 30,000 | 2,550 |
| 1993-08-18 | 501 | 520 | 501 | 520 | 72,000 | 2,600 |
| 1993-08-17 | 519 | 520 | 501 | 510 | 82,000 | 2,550 |
| 1993-08-16 | 514 | 525 | 510 | 525 | 49,000 | 2,625 |
| 1993-08-13 | 525 | 528 | 515 | 515 | 131,000 | 2,575 |
| 1993-08-12 | 530 | 531 | 520 | 525 | 407,000 | 2,625 |
| 1993-08-11 | 505 | 521 | 505 | 520 | 289,000 | 2,600 |
| 1993-08-10 | 487 | 506 | 487 | 505 | 86,000 | 2,525 |
| 1993-08-09 | 480 | 485 | 471 | 485 | 47,000 | 2,425 |
| 1993-08-06 | 492 | 492 | 480 | 480 | 63,000 | 2,400 |
| 1993-08-05 | 491 | 495 | 487 | 487 | 75,000 | 2,435 |
| 1993-08-04 | 490 | 500 | 490 | 496 | 43,000 | 2,480 |
| 1993-08-03 | 499 | 505 | 495 | 495 | 70,000 | 2,475 |
| 1993-08-02 | 505 | 508 | 500 | 500 | 65,000 | 2,500 |
| 1993-07-30 | 498 | 508 | 498 | 505 | 151,000 | 2,525 |
| 1993-07-29 | 476 | 499 | 476 | 498 | 64,000 | 2,490 |
| 1993-07-28 | 479 | 480 | 475 | 480 | 35,000 | 2,400 |
| 1993-07-27 | 471 | 480 | 471 | 475 | 44,000 | 2,375 |
| 1993-07-26 | 478 | 483 | 478 | 480 | 30,000 | 2,400 |
| 1993-07-23 | 495 | 495 | 473 | 478 | 87,000 | 2,390 |
| 1993-07-22 | 487 | 495 | 487 | 495 | 33,000 | 2,475 |
| 1993-07-21 | 497 | 500 | 497 | 497 | 48,000 | 2,485 |
| 1993-07-20 | 496 | 499 | 490 | 497 | 37,000 | 2,485 |
| 1993-07-19 | 491 | 500 | 491 | 491 | 48,000 | 2,455 |
| 1993-07-16 | 500 | 501 | 495 | 496 | 100,000 | 2,480 |
| 1993-07-15 | 496 | 513 | 496 | 505 | 121,000 | 2,525 |
| 1993-07-14 | 498 | 500 | 494 | 500 | 112,000 | 2,500 |
| 1993-07-13 | 483 | 490 | 483 | 489 | 107,000 | 2,445 |
| 1993-07-12 | 481 | 485 | 480 | 480 | 34,000 | 2,400 |
| 1993-07-09 | 470 | 472 | 460 | 471 | 123,000 | 2,355 |
| 1993-07-08 | 478 | 483 | 465 | 470 | 98,000 | 2,350 |
| 1993-07-07 | 484 | 484 | 476 | 476 | 87,000 | 2,380 |
| 1993-07-06 | 489 | 489 | 480 | 480 | 60,000 | 2,400 |
| 1993-07-05 | 490 | 490 | 485 | 489 | 31,000 | 2,445 |
| 1993-07-02 | 488 | 490 | 481 | 490 | 89,000 | 2,450 |
| 1993-07-01 | 488 | 495 | 485 | 488 | 62,000 | 2,440 |
| 1993-06-30 | 482 | 489 | 480 | 488 | 70,000 | 2,440 |
| 1993-06-29 | 485 | 485 | 479 | 479 | 28,000 | 2,395 |
| 1993-06-28 | 480 | 489 | 480 | 486 | 58,000 | 2,430 |
| 1993-06-25 | 499 | 499 | 476 | 478 | 130,000 | 2,390 |
| 1993-06-24 | 471 | 490 | 471 | 489 | 270,000 | 2,445 |
| 1993-06-23 | 469 | 469 | 467 | 469 | 85,000 | 2,345 |
| 1993-06-22 | 461 | 463 | 447 | 461 | 248,000 | 2,305 |
| 1993-06-21 | 475 | 476 | 461 | 461 | 265,000 | 2,305 |
| 1993-06-18 | 488 | 497 | 482 | 492 | 126,000 | 2,460 |
| 1993-06-17 | 500 | 500 | 480 | 493 | 145,000 | 2,465 |
| 1993-06-16 | 490 | 500 | 465 | 496 | 183,000 | 2,480 |
| 1993-06-15 | 525 | 525 | 500 | 505 | 179,000 | 2,525 |
| 1993-06-14 | 545 | 545 | 530 | 530 | 91,000 | 2,650 |
| 1993-06-11 | 537 | 544 | 529 | 538 | 138,000 | 2,690 |
| 1993-06-10 | 535 | 540 | 527 | 527 | 140,000 | 2,635 |
| 1993-06-08 | 547 | 550 | 530 | 534 | 156,000 | 2,670 |
| 1993-06-07 | 550 | 551 | 547 | 550 | 202,000 | 2,750 |
| 1993-06-04 | 550 | 552 | 545 | 545 | 251,000 | 2,725 |
| 1993-06-03 | 548 | 555 | 541 | 552 | 276,000 | 2,760 |
| 1993-06-02 | 558 | 566 | 546 | 548 | 735,000 | 2,740 |
| 1993-06-01 | 540 | 559 | 531 | 558 | 818,000 | 2,790 |
| 1993-05-31 | 547 | 548 | 538 | 540 | 396,000 | 2,700 |
| 1993-05-28 | 530 | 540 | 523 | 538 | 777,000 | 2,690 |
| 1993-05-27 | 514 | 520 | 513 | 520 | 389,000 | 2,600 |
| 1993-05-26 | 504 | 514 | 503 | 511 | 225,000 | 2,555 |
| 1993-05-25 | 506 | 506 | 501 | 503 | 210,000 | 2,515 |
| 1993-05-24 | 514 | 514 | 500 | 503 | 165,000 | 2,515 |
| 1993-05-21 | 507 | 514 | 501 | 513 | 153,000 | 2,565 |
| 1993-05-20 | 500 | 508 | 500 | 501 | 154,000 | 2,505 |
| 1993-05-19 | 493 | 505 | 490 | 498 | 164,000 | 2,490 |
| 1993-05-18 | 507 | 507 | 491 | 493 | 462,000 | 2,465 |
| 1993-05-17 | 510 | 519 | 506 | 508 | 199,000 | 2,540 |
| 1993-05-14 | 517 | 518 | 508 | 509 | 351,000 | 2,545 |
| 1993-05-13 | 515 | 524 | 515 | 517 | 196,000 | 2,585 |
| 1993-05-12 | 522 | 522 | 511 | 515 | 299,000 | 2,575 |
| 1993-05-11 | 525 | 530 | 510 | 510 | 783,000 | 2,550 |
| 1993-05-10 | 517 | 523 | 510 | 518 | 302,000 | 2,590 |
| 1993-05-07 | 518 | 519 | 509 | 516 | 375,000 | 2,580 |
| 1993-05-06 | 520 | 524 | 511 | 520 | 790,000 | 2,600 |
| 1993-04-30 | 509 | 520 | 502 | 510 | 1,235,000 | 2,550 |
| 1993-04-28 | 512 | 515 | 492 | 501 | 1,043,000 | 2,505 |
| 1993-04-27 | 480 | 507 | 478 | 507 | 1,611,000 | 2,535 |
| 1993-04-26 | 484 | 484 | 472 | 480 | 186,000 | 2,400 |
| 1993-04-23 | 478 | 483 | 470 | 482 | 464,000 | 2,410 |
| 1993-04-22 | 489 | 490 | 478 | 478 | 730,000 | 2,390 |
| 1993-04-21 | 471 | 494 | 459 | 494 | 1,037,000 | 2,470 |
| 1993-04-20 | 472 | 478 | 466 | 466 | 283,000 | 2,330 |
| 1993-04-19 | 468 | 468 | 460 | 467 | 127,000 | 2,335 |
| 1993-04-16 | 479 | 480 | 467 | 470 | 653,000 | 2,350 |
| 1993-04-15 | 468 | 469 | 460 | 469 | 307,000 | 2,345 |
| 1993-04-14 | 474 | 475 | 463 | 463 | 224,000 | 2,315 |
| 1993-04-13 | 455 | 470 | 450 | 469 | 159,000 | 2,345 |
| 1993-04-12 | 460 | 460 | 450 | 457 | 122,000 | 2,285 |
| 1993-04-09 | 473 | 473 | 452 | 456 | 145,000 | 2,280 |
| 1993-04-08 | 467 | 474 | 460 | 468 | 147,000 | 2,340 |
| 1993-04-07 | 480 | 484 | 465 | 465 | 863,000 | 2,325 |
| 1993-04-06 | 457 | 478 | 445 | 478 | 950,000 | 2,390 |
| 1993-04-05 | 447 | 457 | 440 | 452 | 358,000 | 2,260 |
| 1993-04-02 | 429 | 449 | 429 | 442 | 552,000 | 2,210 |
| 1993-04-01 | 425 | 430 | 420 | 426 | 132,000 | 2,130 |
| 1993-03-31 | 430 | 435 | 426 | 426 | 163,000 | 2,130 |
| 1993-03-30 | 435 | 439 | 425 | 429 | 176,000 | 2,145 |
| 1993-03-29 | 424 | 440 | 424 | 435 | 229,000 | 2,175 |
| 1993-03-26 | 425 | 425 | 415 | 420 | 134,000 | 2,100 |
| 1993-03-25 | 418 | 426 | 418 | 425 | 134,000 | 2,125 |
| 1993-03-24 | 419 | 420 | 416 | 416 | 83,000 | 2,080 |
| 1993-03-23 | 430 | 430 | 421 | 429 | 107,000 | 2,145 |
| 1993-03-22 | 435 | 440 | 430 | 434 | 103,000 | 2,170 |
| 1993-03-19 | 440 | 441 | 430 | 430 | 198,000 | 2,150 |
| 1993-03-18 | 435 | 444 | 435 | 437 | 341,000 | 2,185 |
| 1993-03-17 | 429 | 434 | 427 | 432 | 291,000 | 2,160 |
| 1993-03-16 | 433 | 433 | 426 | 428 | 244,000 | 2,140 |
| 1993-03-15 | 418 | 434 | 413 | 428 | 412,000 | 2,140 |
| 1993-03-12 | 414 | 415 | 407 | 411 | 143,000 | 2,055 |
| 1993-03-11 | 394 | 415 | 394 | 415 | 166,000 | 2,075 |
| 1993-03-10 | 403 | 405 | 390 | 390 | 114,000 | 1,950 |
| 1993-03-09 | 410 | 417 | 405 | 405 | 250,000 | 2,025 |
| 1993-03-08 | 395 | 410 | 395 | 404 | 160,000 | 2,020 |
| 1993-03-05 | 392 | 398 | 384 | 384 | 90,000 | 1,920 |
| 1993-03-04 | 386 | 395 | 385 | 387 | 173,000 | 1,935 |
| 1993-03-03 | 381 | 387 | 381 | 381 | 229,000 | 1,905 |
| 1993-03-02 | 385 | 386 | 380 | 380 | 175,000 | 1,900 |
| 1993-03-01 | 400 | 405 | 385 | 385 | 85,000 | 1,925 |
| 1993-02-26 | 400 | 406 | 395 | 400 | 144,000 | 2,000 |
| 1993-02-25 | 396 | 400 | 396 | 397 | 109,000 | 1,985 |
| 1993-02-24 | 403 | 405 | 395 | 395 | 130,000 | 1,975 |
| 1993-02-23 | 403 | 406 | 402 | 406 | 47,000 | 2,030 |
| 1993-02-22 | 406 | 408 | 402 | 407 | 69,000 | 2,035 |
| 1993-02-19 | 411 | 411 | 406 | 406 | 45,000 | 2,030 |
| 1993-02-18 | 411 | 411 | 405 | 409 | 147,000 | 2,045 |
| 1993-02-17 | 403 | 411 | 403 | 410 | 70,000 | 2,050 |
| 1993-02-16 | 411 | 411 | 405 | 405 | 60,000 | 2,025 |
| 1993-02-15 | 411 | 411 | 405 | 409 | 53,000 | 2,045 |
| 1993-02-12 | 410 | 410 | 403 | 406 | 61,000 | 2,030 |
| 1993-02-10 | 406 | 415 | 403 | 415 | 71,000 | 2,075 |
| 1993-02-09 | 420 | 420 | 402 | 411 | 71,000 | 2,055 |
| 1993-02-08 | 420 | 422 | 418 | 418 | 84,000 | 2,090 |
| 1993-02-05 | 421 | 425 | 416 | 418 | 65,000 | 2,090 |
| 1993-02-04 | 425 | 425 | 421 | 421 | 104,000 | 2,105 |
| 1993-02-03 | 424 | 429 | 420 | 425 | 109,000 | 2,125 |
| 1993-02-02 | 424 | 424 | 419 | 420 | 41,000 | 2,100 |
| 1993-02-01 | 425 | 425 | 416 | 419 | 60,000 | 2,095 |
| 1993-01-29 | 420 | 422 | 415 | 421 | 86,000 | 2,105 |
| 1993-01-28 | 409 | 418 | 405 | 415 | 83,000 | 2,075 |
| 1993-01-27 | 410 | 410 | 404 | 405 | 144,000 | 2,025 |
| 1993-01-26 | 402 | 410 | 400 | 410 | 184,000 | 2,050 |
| 1993-01-25 | 408 | 408 | 401 | 401 | 81,000 | 2,005 |
| 1993-01-22 | 416 | 416 | 403 | 403 | 101,000 | 2,015 |
| 1993-01-21 | 409 | 417 | 404 | 417 | 159,000 | 2,085 |
| 1993-01-20 | 414 | 415 | 409 | 409 | 65,000 | 2,045 |
| 1993-01-19 | 405 | 410 | 405 | 409 | 73,000 | 2,045 |
| 1993-01-18 | 413 | 416 | 404 | 405 | 44,000 | 2,025 |
| 1993-01-14 | 412 | 413 | 405 | 408 | 171,000 | 2,040 |
| 1993-01-13 | 425 | 425 | 415 | 415 | 88,000 | 2,075 |
| 1993-01-12 | 436 | 436 | 425 | 425 | 70,000 | 2,125 |
| 1993-01-11 | 438 | 438 | 427 | 431 | 68,000 | 2,155 |
| 1993-01-08 | 434 | 441 | 425 | 441 | 175,000 | 2,205 |
| 1993-01-07 | 421 | 434 | 421 | 434 | 82,000 | 2,170 |
| 1993-01-06 | 425 | 425 | 410 | 424 | 101,000 | 2,120 |
| 1993-01-05 | 425 | 427 | 420 | 425 | 51,000 | 2,125 |
| 1993-01-04 | 431 | 431 | 426 | 427 | 50,000 | 2,135 |
分割・併合履歴 ： [2016-09-28]1株→0.2株