2109 DM三井製糖ホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 439 | 440 | 435 | 435 | 111,000 | 2,175 |
| 1995-12-28 | 440 | 441 | 431 | 439 | 487,000 | 2,195 |
| 1995-12-27 | 429 | 445 | 425 | 438 | 894,000 | 2,190 |
| 1995-12-26 | 406 | 416 | 406 | 412 | 200,000 | 2,060 |
| 1995-12-25 | 415 | 415 | 405 | 409 | 97,000 | 2,045 |
| 1995-12-22 | 415 | 420 | 410 | 414 | 177,000 | 2,070 |
| 1995-12-21 | 413 | 415 | 410 | 410 | 107,000 | 2,050 |
| 1995-12-20 | 407 | 415 | 407 | 410 | 152,000 | 2,050 |
| 1995-12-19 | 414 | 414 | 406 | 407 | 67,000 | 2,035 |
| 1995-12-18 | 419 | 424 | 414 | 414 | 59,000 | 2,070 |
| 1995-12-15 | 420 | 430 | 414 | 414 | 231,000 | 2,070 |
| 1995-12-14 | 415 | 425 | 414 | 420 | 175,000 | 2,100 |
| 1995-12-13 | 411 | 425 | 411 | 416 | 214,000 | 2,080 |
| 1995-12-12 | 415 | 415 | 412 | 412 | 119,000 | 2,060 |
| 1995-12-11 | 417 | 417 | 411 | 411 | 79,000 | 2,055 |
| 1995-12-08 | 416 | 416 | 410 | 411 | 221,000 | 2,055 |
| 1995-12-07 | 411 | 416 | 408 | 410 | 81,000 | 2,050 |
| 1995-12-06 | 420 | 420 | 412 | 414 | 53,000 | 2,070 |
| 1995-12-05 | 424 | 433 | 410 | 416 | 294,000 | 2,080 |
| 1995-12-04 | 406 | 423 | 406 | 422 | 331,000 | 2,110 |
| 1995-12-01 | 395 | 405 | 395 | 401 | 93,000 | 2,005 |
| 1995-11-30 | 395 | 400 | 395 | 395 | 56,000 | 1,975 |
| 1995-11-29 | 397 | 397 | 390 | 390 | 77,000 | 1,950 |
| 1995-11-28 | 390 | 400 | 390 | 396 | 57,000 | 1,980 |
| 1995-11-27 | 389 | 400 | 389 | 395 | 36,000 | 1,975 |
| 1995-11-24 | 399 | 399 | 386 | 388 | 52,000 | 1,940 |
| 1995-11-22 | 390 | 400 | 389 | 391 | 60,000 | 1,955 |
| 1995-11-21 | 396 | 399 | 391 | 391 | 43,000 | 1,955 |
| 1995-11-20 | 392 | 395 | 392 | 393 | 108,000 | 1,965 |
| 1995-11-17 | 392 | 401 | 391 | 400 | 54,000 | 2,000 |
| 1995-11-16 | 397 | 397 | 390 | 390 | 35,000 | 1,950 |
| 1995-11-15 | 395 | 396 | 390 | 392 | 36,000 | 1,960 |
| 1995-11-14 | 385 | 396 | 385 | 390 | 64,000 | 1,950 |
| 1995-11-13 | 395 | 395 | 387 | 390 | 65,000 | 1,950 |
| 1995-11-10 | 382 | 390 | 382 | 385 | 58,000 | 1,925 |
| 1995-11-09 | 400 | 400 | 395 | 395 | 68,000 | 1,975 |
| 1995-11-08 | 407 | 407 | 395 | 395 | 114,000 | 1,975 |
| 1995-11-07 | 415 | 415 | 402 | 408 | 112,000 | 2,040 |
| 1995-11-06 | 413 | 417 | 411 | 411 | 242,000 | 2,055 |
| 1995-11-02 | 410 | 415 | 405 | 407 | 348,000 | 2,035 |
| 1995-11-01 | 389 | 409 | 389 | 405 | 484,000 | 2,025 |
| 1995-10-31 | 389 | 389 | 374 | 389 | 101,000 | 1,945 |
| 1995-10-30 | 362 | 376 | 362 | 372 | 56,000 | 1,860 |
| 1995-10-27 | 377 | 377 | 367 | 367 | 70,000 | 1,835 |
| 1995-10-26 | 377 | 377 | 375 | 375 | 38,000 | 1,875 |
| 1995-10-25 | 387 | 387 | 377 | 377 | 47,000 | 1,885 |
| 1995-10-24 | 385 | 386 | 377 | 382 | 32,000 | 1,910 |
| 1995-10-23 | 377 | 390 | 376 | 387 | 54,000 | 1,935 |
| 1995-10-20 | 376 | 385 | 376 | 377 | 86,000 | 1,885 |
| 1995-10-19 | 375 | 380 | 375 | 376 | 52,000 | 1,880 |
| 1995-10-18 | 380 | 383 | 375 | 375 | 46,000 | 1,875 |
| 1995-10-17 | 383 | 383 | 380 | 380 | 48,000 | 1,900 |
| 1995-10-16 | 380 | 389 | 380 | 385 | 15,000 | 1,925 |
| 1995-10-13 | 388 | 390 | 384 | 384 | 35,000 | 1,920 |
| 1995-10-12 | 386 | 388 | 385 | 385 | 78,000 | 1,925 |
| 1995-10-11 | 390 | 391 | 386 | 386 | 24,000 | 1,930 |
| 1995-10-09 | 399 | 410 | 388 | 388 | 43,000 | 1,940 |
| 1995-10-06 | 387 | 398 | 387 | 398 | 34,000 | 1,990 |
| 1995-10-05 | 386 | 395 | 385 | 387 | 22,000 | 1,935 |
| 1995-10-04 | 390 | 398 | 385 | 385 | 60,000 | 1,925 |
| 1995-10-03 | 390 | 390 | 385 | 390 | 41,000 | 1,950 |
| 1995-10-02 | 395 | 395 | 386 | 386 | 32,000 | 1,930 |
| 1995-09-29 | 386 | 400 | 386 | 400 | 39,000 | 2,000 |
| 1995-09-28 | 390 | 399 | 386 | 386 | 52,000 | 1,930 |
| 1995-09-27 | 397 | 397 | 385 | 386 | 59,000 | 1,930 |
| 1995-09-26 | 385 | 390 | 384 | 387 | 71,000 | 1,935 |
| 1995-09-25 | 389 | 390 | 380 | 388 | 71,000 | 1,940 |
| 1995-09-22 | 396 | 400 | 388 | 392 | 96,000 | 1,960 |
| 1995-09-21 | 401 | 401 | 395 | 398 | 52,000 | 1,990 |
| 1995-09-20 | 405 | 407 | 405 | 406 | 59,000 | 2,030 |
| 1995-09-19 | 406 | 410 | 405 | 410 | 61,000 | 2,050 |
| 1995-09-18 | 420 | 420 | 406 | 406 | 108,000 | 2,030 |
| 1995-09-14 | 412 | 415 | 410 | 411 | 91,000 | 2,055 |
| 1995-09-13 | 411 | 420 | 405 | 407 | 70,000 | 2,035 |
| 1995-09-12 | 408 | 414 | 405 | 405 | 239,000 | 2,025 |
| 1995-09-11 | 410 | 415 | 406 | 408 | 129,000 | 2,040 |
| 1995-09-08 | 393 | 415 | 390 | 412 | 172,000 | 2,060 |
| 1995-09-07 | 395 | 397 | 392 | 393 | 101,000 | 1,965 |
| 1995-09-06 | 409 | 410 | 398 | 398 | 141,000 | 1,990 |
| 1995-09-05 | 402 | 409 | 400 | 409 | 194,000 | 2,045 |
| 1995-09-04 | 415 | 424 | 405 | 406 | 142,000 | 2,030 |
| 1995-09-01 | 409 | 416 | 405 | 410 | 195,000 | 2,050 |
| 1995-08-31 | 422 | 423 | 407 | 410 | 225,000 | 2,050 |
| 1995-08-30 | 435 | 439 | 421 | 421 | 187,000 | 2,105 |
| 1995-08-29 | 446 | 446 | 430 | 440 | 491,000 | 2,200 |
| 1995-08-28 | 412 | 448 | 412 | 448 | 432,000 | 2,240 |
| 1995-08-25 | 426 | 428 | 409 | 417 | 202,000 | 2,085 |
| 1995-08-24 | 410 | 429 | 408 | 429 | 295,000 | 2,145 |
| 1995-08-23 | 421 | 422 | 395 | 410 | 293,000 | 2,050 |
| 1995-08-22 | 455 | 460 | 420 | 420 | 1,594,000 | 2,100 |
| 1995-08-21 | 392 | 450 | 391 | 450 | 1,182,000 | 2,250 |
| 1995-08-18 | 395 | 398 | 387 | 391 | 180,000 | 1,955 |
| 1995-08-17 | 385 | 410 | 385 | 399 | 803,000 | 1,995 |
| 1995-08-16 | 394 | 394 | 378 | 389 | 326,000 | 1,945 |
| 1995-08-15 | 363 | 390 | 362 | 385 | 479,000 | 1,925 |
| 1995-08-14 | 350 | 369 | 350 | 363 | 87,000 | 1,815 |
| 1995-08-11 | 345 | 350 | 344 | 347 | 127,000 | 1,735 |
| 1995-08-10 | 348 | 349 | 345 | 345 | 127,000 | 1,725 |
| 1995-08-09 | 350 | 351 | 347 | 348 | 112,000 | 1,740 |
| 1995-08-08 | 355 | 355 | 346 | 346 | 113,000 | 1,730 |
| 1995-08-07 | 360 | 363 | 355 | 355 | 119,000 | 1,775 |
| 1995-08-04 | 361 | 365 | 357 | 357 | 99,000 | 1,785 |
| 1995-08-03 | 361 | 369 | 361 | 361 | 80,000 | 1,805 |
| 1995-08-02 | 353 | 360 | 352 | 358 | 129,000 | 1,790 |
| 1995-08-01 | 360 | 365 | 355 | 356 | 62,000 | 1,780 |
| 1995-07-31 | 371 | 371 | 360 | 365 | 97,000 | 1,825 |
| 1995-07-28 | 362 | 362 | 360 | 361 | 159,000 | 1,805 |
| 1995-07-27 | 383 | 383 | 371 | 372 | 116,000 | 1,860 |
| 1995-07-26 | 376 | 390 | 375 | 383 | 261,000 | 1,915 |
| 1995-07-25 | 365 | 401 | 362 | 371 | 529,000 | 1,855 |
| 1995-07-24 | 371 | 371 | 361 | 368 | 68,000 | 1,840 |
| 1995-07-21 | 375 | 378 | 365 | 366 | 154,000 | 1,830 |
| 1995-07-20 | 361 | 377 | 360 | 371 | 285,000 | 1,855 |
| 1995-07-19 | 359 | 364 | 350 | 351 | 186,000 | 1,755 |
| 1995-07-18 | 373 | 373 | 355 | 355 | 205,000 | 1,775 |
| 1995-07-17 | 376 | 383 | 372 | 383 | 192,000 | 1,915 |
| 1995-07-14 | 359 | 390 | 350 | 386 | 291,000 | 1,930 |
| 1995-07-13 | 354 | 360 | 345 | 359 | 169,000 | 1,795 |
| 1995-07-12 | 347 | 360 | 347 | 359 | 182,000 | 1,795 |
| 1995-07-11 | 340 | 351 | 340 | 346 | 131,000 | 1,730 |
| 1995-07-10 | 360 | 362 | 345 | 345 | 193,000 | 1,725 |
| 1995-07-07 | 339 | 365 | 338 | 350 | 476,000 | 1,750 |
| 1995-07-06 | 305 | 340 | 305 | 340 | 367,000 | 1,700 |
| 1995-07-05 | 304 | 305 | 301 | 305 | 93,000 | 1,525 |
| 1995-07-04 | 295 | 301 | 291 | 301 | 121,000 | 1,505 |
| 1995-07-03 | 297 | 297 | 293 | 295 | 41,000 | 1,475 |
| 1995-06-30 | 297 | 297 | 294 | 294 | 47,000 | 1,470 |
| 1995-06-29 | 305 | 310 | 298 | 298 | 91,000 | 1,490 |
| 1995-06-28 | 301 | 301 | 297 | 299 | 155,000 | 1,495 |
| 1995-06-27 | 307 | 307 | 301 | 301 | 106,000 | 1,505 |
| 1995-06-26 | 310 | 310 | 300 | 300 | 85,000 | 1,500 |
| 1995-06-23 | 306 | 309 | 303 | 309 | 70,000 | 1,545 |
| 1995-06-22 | 307 | 307 | 301 | 301 | 57,000 | 1,505 |
| 1995-06-21 | 307 | 311 | 300 | 305 | 320,000 | 1,525 |
| 1995-06-20 | 306 | 317 | 306 | 308 | 42,000 | 1,540 |
| 1995-06-19 | 303 | 309 | 300 | 309 | 87,000 | 1,545 |
| 1995-06-16 | 306 | 313 | 305 | 306 | 106,000 | 1,530 |
| 1995-06-15 | 297 | 302 | 293 | 301 | 116,000 | 1,505 |
| 1995-06-14 | 293 | 302 | 293 | 302 | 138,000 | 1,510 |
| 1995-06-13 | 298 | 303 | 293 | 295 | 219,000 | 1,475 |
| 1995-06-12 | 310 | 310 | 293 | 293 | 121,000 | 1,465 |
| 1995-06-09 | 330 | 330 | 322 | 324 | 94,000 | 1,620 |
| 1995-06-08 | 336 | 336 | 331 | 331 | 22,000 | 1,655 |
| 1995-06-07 | 335 | 340 | 331 | 331 | 25,000 | 1,655 |
| 1995-06-06 | 333 | 340 | 331 | 335 | 48,000 | 1,675 |
| 1995-06-05 | 342 | 342 | 334 | 340 | 32,000 | 1,700 |
| 1995-06-02 | 340 | 346 | 340 | 345 | 31,000 | 1,725 |
| 1995-06-01 | 340 | 345 | 332 | 340 | 63,000 | 1,700 |
| 1995-05-31 | 345 | 345 | 330 | 330 | 62,000 | 1,650 |
| 1995-05-30 | 349 | 349 | 335 | 340 | 37,000 | 1,700 |
| 1995-05-29 | 340 | 340 | 330 | 330 | 54,000 | 1,650 |
| 1995-05-26 | 346 | 346 | 340 | 342 | 76,000 | 1,710 |
| 1995-05-25 | 360 | 360 | 345 | 345 | 78,000 | 1,725 |
| 1995-05-24 | 340 | 360 | 340 | 348 | 75,000 | 1,740 |
| 1995-05-23 | 350 | 350 | 338 | 338 | 126,000 | 1,690 |
| 1995-05-22 | 364 | 364 | 350 | 350 | 84,000 | 1,750 |
| 1995-05-19 | 365 | 370 | 359 | 359 | 103,000 | 1,795 |
| 1995-05-18 | 375 | 375 | 365 | 365 | 70,000 | 1,825 |
| 1995-05-17 | 370 | 375 | 369 | 369 | 93,000 | 1,845 |
| 1995-05-16 | 380 | 380 | 370 | 370 | 19,000 | 1,850 |
| 1995-05-15 | 375 | 375 | 370 | 370 | 53,000 | 1,850 |
| 1995-05-12 | 375 | 385 | 374 | 375 | 34,000 | 1,875 |
| 1995-05-11 | 382 | 382 | 375 | 375 | 63,000 | 1,875 |
| 1995-05-10 | 383 | 387 | 383 | 383 | 72,000 | 1,915 |
| 1995-05-09 | 386 | 389 | 382 | 384 | 77,000 | 1,920 |
| 1995-05-08 | 390 | 390 | 382 | 382 | 71,000 | 1,910 |
| 1995-05-02 | 383 | 393 | 378 | 393 | 109,000 | 1,965 |
| 1995-05-01 | 377 | 385 | 377 | 378 | 58,000 | 1,890 |
| 1995-04-28 | 379 | 383 | 378 | 380 | 56,000 | 1,900 |
| 1995-04-27 | 390 | 392 | 374 | 376 | 114,000 | 1,880 |
| 1995-04-26 | 391 | 394 | 381 | 387 | 93,000 | 1,935 |
| 1995-04-25 | 400 | 401 | 391 | 396 | 99,000 | 1,980 |
| 1995-04-24 | 399 | 399 | 391 | 397 | 37,000 | 1,985 |
| 1995-04-21 | 397 | 398 | 390 | 394 | 48,000 | 1,970 |
| 1995-04-20 | 393 | 398 | 393 | 393 | 119,000 | 1,965 |
| 1995-04-19 | 373 | 389 | 373 | 389 | 41,000 | 1,945 |
| 1995-04-18 | 379 | 379 | 375 | 375 | 53,000 | 1,875 |
| 1995-04-17 | 379 | 381 | 374 | 374 | 40,000 | 1,870 |
| 1995-04-14 | 388 | 388 | 381 | 382 | 40,000 | 1,910 |
| 1995-04-13 | 393 | 399 | 380 | 391 | 176,000 | 1,955 |
| 1995-04-12 | 376 | 388 | 370 | 388 | 110,000 | 1,940 |
| 1995-04-11 | 385 | 385 | 376 | 377 | 58,000 | 1,885 |
| 1995-04-10 | 373 | 380 | 370 | 380 | 39,000 | 1,900 |
| 1995-04-07 | 374 | 379 | 374 | 375 | 120,000 | 1,875 |
| 1995-04-06 | 375 | 380 | 371 | 374 | 61,000 | 1,870 |
| 1995-04-05 | 380 | 382 | 377 | 378 | 27,000 | 1,890 |
| 1995-04-04 | 381 | 383 | 372 | 373 | 50,000 | 1,865 |
| 1995-04-03 | 388 | 388 | 371 | 371 | 46,000 | 1,855 |
| 1995-03-31 | 401 | 402 | 391 | 391 | 90,000 | 1,955 |
| 1995-03-30 | 390 | 392 | 384 | 389 | 92,000 | 1,945 |
| 1995-03-29 | 390 | 394 | 380 | 390 | 102,000 | 1,950 |
| 1995-03-28 | 380 | 394 | 380 | 390 | 61,000 | 1,950 |
| 1995-03-27 | 365 | 397 | 365 | 380 | 64,000 | 1,900 |
| 1995-03-24 | 365 | 368 | 358 | 368 | 150,000 | 1,840 |
| 1995-03-23 | 371 | 373 | 368 | 368 | 127,000 | 1,840 |
| 1995-03-22 | 380 | 380 | 370 | 379 | 104,000 | 1,895 |
| 1995-03-20 | 385 | 385 | 370 | 380 | 133,000 | 1,900 |
| 1995-03-17 | 398 | 401 | 385 | 385 | 92,000 | 1,925 |
| 1995-03-16 | 406 | 406 | 393 | 393 | 133,000 | 1,965 |
| 1995-03-15 | 391 | 397 | 390 | 393 | 73,000 | 1,965 |
| 1995-03-14 | 400 | 400 | 395 | 398 | 42,000 | 1,990 |
| 1995-03-13 | 400 | 400 | 395 | 397 | 39,000 | 1,985 |
| 1995-03-10 | 402 | 405 | 400 | 400 | 61,000 | 2,000 |
| 1995-03-09 | 405 | 408 | 404 | 404 | 60,000 | 2,020 |
| 1995-03-08 | 410 | 410 | 403 | 404 | 61,000 | 2,020 |
| 1995-03-07 | 414 | 414 | 407 | 410 | 54,000 | 2,050 |
| 1995-03-06 | 401 | 412 | 401 | 410 | 126,000 | 2,050 |
| 1995-03-03 | 401 | 405 | 399 | 401 | 79,000 | 2,005 |
| 1995-03-02 | 405 | 408 | 399 | 400 | 116,000 | 2,000 |
| 1995-03-01 | 406 | 406 | 398 | 398 | 70,000 | 1,990 |
| 1995-02-28 | 401 | 410 | 396 | 396 | 134,000 | 1,980 |
| 1995-02-27 | 399 | 400 | 391 | 396 | 173,000 | 1,980 |
| 1995-02-24 | 415 | 417 | 404 | 409 | 177,000 | 2,045 |
| 1995-02-23 | 416 | 420 | 406 | 409 | 173,000 | 2,045 |
| 1995-02-22 | 421 | 428 | 415 | 416 | 139,000 | 2,080 |
| 1995-02-21 | 423 | 429 | 420 | 425 | 98,000 | 2,125 |
| 1995-02-20 | 431 | 431 | 423 | 424 | 105,000 | 2,120 |
| 1995-02-17 | 422 | 434 | 422 | 426 | 203,000 | 2,130 |
| 1995-02-16 | 423 | 427 | 420 | 423 | 234,000 | 2,115 |
| 1995-02-15 | 441 | 444 | 425 | 430 | 353,000 | 2,150 |
| 1995-02-14 | 462 | 463 | 445 | 449 | 1,042,000 | 2,245 |
| 1995-02-13 | 435 | 465 | 435 | 465 | 2,479,000 | 2,325 |
| 1995-02-10 | 418 | 434 | 416 | 430 | 552,000 | 2,150 |
| 1995-02-09 | 408 | 420 | 403 | 413 | 387,000 | 2,065 |
| 1995-02-08 | 407 | 408 | 403 | 403 | 120,000 | 2,015 |
| 1995-02-07 | 404 | 408 | 404 | 406 | 69,000 | 2,030 |
| 1995-02-06 | 405 | 409 | 402 | 402 | 119,000 | 2,010 |
| 1995-02-03 | 405 | 406 | 404 | 404 | 218,000 | 2,020 |
| 1995-02-02 | 408 | 409 | 405 | 405 | 174,000 | 2,025 |
| 1995-02-01 | 415 | 419 | 403 | 405 | 230,000 | 2,025 |
| 1995-01-31 | 420 | 429 | 411 | 411 | 272,000 | 2,055 |
| 1995-01-30 | 404 | 422 | 403 | 420 | 253,000 | 2,100 |
| 1995-01-27 | 405 | 406 | 400 | 405 | 319,000 | 2,025 |
| 1995-01-26 | 411 | 415 | 400 | 403 | 262,000 | 2,015 |
| 1995-01-25 | 414 | 418 | 409 | 411 | 260,000 | 2,055 |
| 1995-01-24 | 391 | 410 | 390 | 409 | 148,000 | 2,045 |
| 1995-01-23 | 402 | 402 | 388 | 391 | 263,000 | 1,955 |
| 1995-01-20 | 403 | 408 | 397 | 398 | 616,000 | 1,990 |
| 1995-01-19 | 418 | 420 | 405 | 406 | 418,000 | 2,030 |
| 1995-01-18 | 429 | 430 | 420 | 423 | 318,000 | 2,115 |
| 1995-01-17 | 430 | 435 | 429 | 429 | 71,000 | 2,145 |
| 1995-01-13 | 436 | 436 | 429 | 430 | 252,000 | 2,150 |
| 1995-01-12 | 442 | 442 | 436 | 436 | 141,000 | 2,180 |
| 1995-01-11 | 444 | 446 | 441 | 441 | 123,000 | 2,205 |
| 1995-01-10 | 438 | 443 | 437 | 441 | 127,000 | 2,205 |
| 1995-01-09 | 437 | 438 | 435 | 435 | 99,000 | 2,175 |
| 1995-01-06 | 441 | 443 | 435 | 437 | 384,000 | 2,185 |
| 1995-01-05 | 456 | 456 | 445 | 445 | 135,000 | 2,225 |
| 1995-01-04 | 456 | 458 | 444 | 451 | 205,000 | 2,255 |
分割・併合履歴 ： [2016-09-28]1株→0.2株