2109 DM三井製糖ホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 355 | 361 | 355 | 356 | 40,000 | 1,780 |
| 1996-12-27 | 343 | 355 | 343 | 353 | 104,000 | 1,765 |
| 1996-12-26 | 355 | 358 | 336 | 336 | 189,000 | 1,680 |
| 1996-12-25 | 350 | 354 | 349 | 350 | 123,000 | 1,750 |
| 1996-12-24 | 370 | 370 | 340 | 341 | 177,000 | 1,705 |
| 1996-12-20 | 363 | 371 | 361 | 365 | 86,000 | 1,825 |
| 1996-12-19 | 380 | 382 | 363 | 363 | 154,000 | 1,815 |
| 1996-12-18 | 394 | 394 | 381 | 382 | 72,000 | 1,910 |
| 1996-12-17 | 386 | 390 | 380 | 390 | 60,000 | 1,950 |
| 1996-12-16 | 386 | 390 | 380 | 381 | 138,000 | 1,905 |
| 1996-12-13 | 390 | 390 | 385 | 385 | 92,000 | 1,925 |
| 1996-12-12 | 393 | 396 | 390 | 391 | 59,000 | 1,955 |
| 1996-12-11 | 400 | 400 | 393 | 395 | 77,000 | 1,975 |
| 1996-12-10 | 397 | 399 | 395 | 395 | 11,000 | 1,975 |
| 1996-12-09 | 390 | 401 | 389 | 390 | 95,000 | 1,950 |
| 1996-12-06 | 406 | 406 | 390 | 390 | 52,000 | 1,950 |
| 1996-12-05 | 385 | 400 | 385 | 396 | 43,000 | 1,980 |
| 1996-12-04 | 388 | 388 | 385 | 385 | 69,000 | 1,925 |
| 1996-12-03 | 389 | 394 | 386 | 391 | 80,000 | 1,955 |
| 1996-12-02 | 400 | 400 | 390 | 390 | 79,000 | 1,950 |
| 1996-11-29 | 401 | 401 | 399 | 400 | 122,000 | 2,000 |
| 1996-11-28 | 414 | 414 | 404 | 409 | 93,000 | 2,045 |
| 1996-11-27 | 408 | 415 | 408 | 409 | 31,000 | 2,045 |
| 1996-11-26 | 415 | 415 | 408 | 408 | 76,000 | 2,040 |
| 1996-11-25 | 420 | 420 | 408 | 410 | 42,000 | 2,050 |
| 1996-11-22 | 410 | 410 | 408 | 410 | 145,000 | 2,050 |
| 1996-11-21 | 410 | 410 | 408 | 408 | 101,000 | 2,040 |
| 1996-11-20 | 410 | 414 | 409 | 410 | 70,000 | 2,050 |
| 1996-11-19 | 410 | 411 | 408 | 409 | 54,000 | 2,045 |
| 1996-11-18 | 412 | 417 | 408 | 410 | 107,000 | 2,050 |
| 1996-11-15 | 420 | 424 | 411 | 412 | 55,000 | 2,060 |
| 1996-11-14 | 425 | 428 | 425 | 425 | 41,000 | 2,125 |
| 1996-11-13 | 430 | 431 | 422 | 428 | 54,000 | 2,140 |
| 1996-11-12 | 422 | 430 | 422 | 429 | 32,000 | 2,145 |
| 1996-11-11 | 425 | 425 | 422 | 422 | 31,000 | 2,110 |
| 1996-11-08 | 416 | 424 | 416 | 421 | 103,000 | 2,105 |
| 1996-11-07 | 420 | 425 | 415 | 415 | 107,000 | 2,075 |
| 1996-11-06 | 420 | 420 | 412 | 413 | 46,000 | 2,065 |
| 1996-11-05 | 416 | 416 | 410 | 410 | 90,000 | 2,050 |
| 1996-11-01 | 417 | 425 | 416 | 416 | 60,000 | 2,080 |
| 1996-10-31 | 421 | 421 | 416 | 416 | 49,000 | 2,080 |
| 1996-10-30 | 424 | 424 | 420 | 420 | 38,000 | 2,100 |
| 1996-10-29 | 418 | 424 | 418 | 424 | 15,000 | 2,120 |
| 1996-10-28 | 417 | 420 | 413 | 418 | 90,000 | 2,090 |
| 1996-10-25 | 421 | 422 | 415 | 422 | 119,000 | 2,110 |
| 1996-10-24 | 421 | 425 | 420 | 421 | 58,000 | 2,105 |
| 1996-10-23 | 425 | 428 | 420 | 425 | 41,000 | 2,125 |
| 1996-10-22 | 436 | 436 | 425 | 428 | 35,000 | 2,140 |
| 1996-10-21 | 440 | 442 | 435 | 435 | 80,000 | 2,175 |
| 1996-10-18 | 431 | 445 | 431 | 440 | 97,000 | 2,200 |
| 1996-10-17 | 432 | 433 | 430 | 430 | 40,000 | 2,150 |
| 1996-10-16 | 422 | 434 | 422 | 430 | 65,000 | 2,150 |
| 1996-10-15 | 416 | 422 | 416 | 422 | 90,000 | 2,110 |
| 1996-10-14 | 419 | 420 | 415 | 415 | 53,000 | 2,075 |
| 1996-10-11 | 417 | 424 | 413 | 413 | 156,000 | 2,065 |
| 1996-10-09 | 425 | 425 | 420 | 420 | 172,000 | 2,100 |
| 1996-10-08 | 430 | 434 | 425 | 425 | 126,000 | 2,125 |
| 1996-10-07 | 440 | 440 | 431 | 432 | 101,000 | 2,160 |
| 1996-10-04 | 433 | 435 | 430 | 435 | 94,000 | 2,175 |
| 1996-10-03 | 435 | 437 | 434 | 434 | 125,000 | 2,170 |
| 1996-10-02 | 436 | 437 | 434 | 435 | 65,000 | 2,175 |
| 1996-10-01 | 439 | 439 | 435 | 435 | 85,000 | 2,175 |
| 1996-09-30 | 436 | 446 | 436 | 439 | 38,000 | 2,195 |
| 1996-09-27 | 433 | 437 | 431 | 435 | 111,000 | 2,175 |
| 1996-09-26 | 436 | 440 | 431 | 431 | 68,000 | 2,155 |
| 1996-09-25 | 432 | 445 | 431 | 435 | 47,000 | 2,175 |
| 1996-09-24 | 442 | 445 | 435 | 440 | 148,000 | 2,200 |
| 1996-09-20 | 445 | 449 | 441 | 442 | 52,000 | 2,210 |
| 1996-09-19 | 438 | 460 | 438 | 455 | 71,000 | 2,275 |
| 1996-09-18 | 448 | 450 | 443 | 443 | 37,000 | 2,215 |
| 1996-09-17 | 454 | 455 | 447 | 447 | 55,000 | 2,235 |
| 1996-09-13 | 436 | 445 | 431 | 445 | 71,000 | 2,225 |
| 1996-09-12 | 439 | 439 | 430 | 431 | 106,000 | 2,155 |
| 1996-09-11 | 435 | 440 | 430 | 431 | 107,000 | 2,155 |
| 1996-09-10 | 430 | 432 | 423 | 425 | 241,000 | 2,125 |
| 1996-09-09 | 440 | 440 | 430 | 430 | 68,000 | 2,150 |
| 1996-09-06 | 440 | 440 | 435 | 435 | 47,000 | 2,175 |
| 1996-09-05 | 442 | 455 | 436 | 445 | 96,000 | 2,225 |
| 1996-09-04 | 452 | 452 | 442 | 442 | 50,000 | 2,210 |
| 1996-09-03 | 435 | 455 | 432 | 455 | 84,000 | 2,275 |
| 1996-09-02 | 437 | 437 | 432 | 436 | 52,000 | 2,180 |
| 1996-08-30 | 443 | 447 | 436 | 440 | 43,000 | 2,200 |
| 1996-08-29 | 445 | 448 | 441 | 448 | 64,000 | 2,240 |
| 1996-08-28 | 456 | 458 | 447 | 447 | 63,000 | 2,235 |
| 1996-08-27 | 457 | 460 | 457 | 457 | 60,000 | 2,285 |
| 1996-08-26 | 460 | 460 | 453 | 457 | 67,000 | 2,285 |
| 1996-08-23 | 475 | 475 | 457 | 460 | 86,000 | 2,300 |
| 1996-08-22 | 467 | 471 | 464 | 470 | 139,000 | 2,350 |
| 1996-08-21 | 451 | 467 | 451 | 467 | 139,000 | 2,335 |
| 1996-08-20 | 454 | 454 | 450 | 454 | 114,000 | 2,270 |
| 1996-08-19 | 445 | 458 | 445 | 453 | 36,000 | 2,265 |
| 1996-08-16 | 441 | 450 | 441 | 445 | 42,000 | 2,225 |
| 1996-08-15 | 447 | 450 | 441 | 441 | 85,000 | 2,205 |
| 1996-08-14 | 431 | 450 | 430 | 445 | 172,000 | 2,225 |
| 1996-08-13 | 426 | 434 | 426 | 430 | 71,000 | 2,150 |
| 1996-08-12 | 429 | 429 | 425 | 426 | 82,000 | 2,130 |
| 1996-08-09 | 428 | 430 | 428 | 429 | 82,000 | 2,145 |
| 1996-08-08 | 426 | 433 | 425 | 428 | 210,000 | 2,140 |
| 1996-08-07 | 432 | 433 | 428 | 428 | 292,000 | 2,140 |
| 1996-08-06 | 430 | 435 | 425 | 430 | 356,000 | 2,150 |
| 1996-08-05 | 437 | 439 | 426 | 430 | 669,000 | 2,150 |
| 1996-08-02 | 440 | 441 | 435 | 437 | 217,000 | 2,185 |
| 1996-08-01 | 435 | 435 | 429 | 435 | 240,000 | 2,175 |
| 1996-07-31 | 435 | 439 | 431 | 433 | 253,000 | 2,165 |
| 1996-07-30 | 441 | 441 | 430 | 431 | 213,000 | 2,155 |
| 1996-07-29 | 455 | 455 | 441 | 441 | 86,000 | 2,205 |
| 1996-07-26 | 454 | 454 | 445 | 450 | 75,000 | 2,250 |
| 1996-07-25 | 445 | 450 | 440 | 449 | 224,000 | 2,245 |
| 1996-07-24 | 454 | 458 | 447 | 447 | 168,000 | 2,235 |
| 1996-07-23 | 460 | 462 | 451 | 451 | 172,000 | 2,255 |
| 1996-07-22 | 471 | 475 | 461 | 461 | 771,000 | 2,305 |
| 1996-07-19 | 480 | 480 | 467 | 467 | 125,000 | 2,335 |
| 1996-07-18 | 480 | 480 | 471 | 475 | 104,000 | 2,375 |
| 1996-07-17 | 476 | 480 | 471 | 475 | 70,000 | 2,375 |
| 1996-07-16 | 478 | 478 | 475 | 476 | 53,000 | 2,380 |
| 1996-07-15 | 487 | 487 | 480 | 480 | 30,000 | 2,400 |
| 1996-07-12 | 490 | 490 | 485 | 485 | 93,000 | 2,425 |
| 1996-07-11 | 491 | 498 | 491 | 497 | 48,000 | 2,485 |
| 1996-07-10 | 489 | 490 | 488 | 490 | 109,000 | 2,450 |
| 1996-07-09 | 490 | 490 | 489 | 490 | 31,000 | 2,450 |
| 1996-07-08 | 489 | 491 | 489 | 489 | 63,000 | 2,445 |
| 1996-07-05 | 498 | 498 | 489 | 489 | 53,000 | 2,445 |
| 1996-07-04 | 494 | 494 | 488 | 489 | 61,000 | 2,445 |
| 1996-07-03 | 490 | 495 | 489 | 494 | 49,000 | 2,470 |
| 1996-07-02 | 491 | 499 | 490 | 494 | 46,000 | 2,470 |
| 1996-07-01 | 501 | 501 | 486 | 486 | 155,000 | 2,430 |
| 1996-06-28 | 505 | 509 | 500 | 500 | 123,000 | 2,500 |
| 1996-06-27 | 497 | 500 | 496 | 500 | 72,000 | 2,500 |
| 1996-06-26 | 494 | 499 | 493 | 496 | 40,000 | 2,480 |
| 1996-06-25 | 496 | 496 | 492 | 494 | 61,000 | 2,470 |
| 1996-06-24 | 495 | 496 | 495 | 496 | 31,000 | 2,480 |
| 1996-06-21 | 499 | 499 | 495 | 495 | 62,000 | 2,475 |
| 1996-06-20 | 495 | 496 | 493 | 493 | 45,000 | 2,465 |
| 1996-06-19 | 492 | 497 | 492 | 493 | 50,000 | 2,465 |
| 1996-06-18 | 501 | 501 | 498 | 500 | 70,000 | 2,500 |
| 1996-06-17 | 499 | 502 | 495 | 498 | 72,000 | 2,490 |
| 1996-06-14 | 481 | 499 | 481 | 492 | 130,000 | 2,460 |
| 1996-06-13 | 497 | 497 | 482 | 490 | 73,000 | 2,450 |
| 1996-06-12 | 488 | 492 | 477 | 492 | 114,000 | 2,460 |
| 1996-06-11 | 490 | 490 | 476 | 485 | 169,000 | 2,425 |
| 1996-06-10 | 490 | 491 | 488 | 488 | 55,000 | 2,440 |
| 1996-06-07 | 504 | 504 | 488 | 488 | 105,000 | 2,440 |
| 1996-06-06 | 500 | 509 | 500 | 502 | 71,000 | 2,510 |
| 1996-06-05 | 510 | 510 | 497 | 497 | 58,000 | 2,485 |
| 1996-06-04 | 499 | 505 | 497 | 505 | 68,000 | 2,525 |
| 1996-06-03 | 518 | 518 | 491 | 496 | 119,000 | 2,480 |
| 1996-05-31 | 533 | 533 | 516 | 516 | 84,000 | 2,580 |
| 1996-05-30 | 529 | 533 | 518 | 525 | 56,000 | 2,625 |
| 1996-05-29 | 519 | 528 | 516 | 527 | 76,000 | 2,635 |
| 1996-05-28 | 515 | 535 | 515 | 516 | 60,000 | 2,580 |
| 1996-05-27 | 527 | 527 | 516 | 516 | 72,000 | 2,580 |
| 1996-05-24 | 530 | 530 | 518 | 519 | 129,000 | 2,595 |
| 1996-05-23 | 535 | 535 | 518 | 518 | 91,000 | 2,590 |
| 1996-05-22 | 526 | 539 | 525 | 530 | 132,000 | 2,650 |
| 1996-05-21 | 536 | 536 | 524 | 530 | 58,000 | 2,650 |
| 1996-05-20 | 539 | 540 | 533 | 540 | 42,000 | 2,700 |
| 1996-05-17 | 548 | 548 | 521 | 523 | 101,000 | 2,615 |
| 1996-05-16 | 550 | 550 | 539 | 540 | 180,000 | 2,700 |
| 1996-05-15 | 539 | 539 | 525 | 530 | 121,000 | 2,650 |
| 1996-05-14 | 522 | 527 | 512 | 515 | 67,000 | 2,575 |
| 1996-05-13 | 544 | 544 | 521 | 521 | 55,000 | 2,605 |
| 1996-05-10 | 542 | 542 | 530 | 530 | 82,000 | 2,650 |
| 1996-05-09 | 542 | 550 | 540 | 542 | 199,000 | 2,710 |
| 1996-05-08 | 540 | 540 | 530 | 540 | 170,000 | 2,700 |
| 1996-05-07 | 535 | 537 | 521 | 530 | 74,000 | 2,650 |
| 1996-05-02 | 523 | 536 | 523 | 524 | 105,000 | 2,620 |
| 1996-05-01 | 528 | 539 | 521 | 521 | 204,000 | 2,605 |
| 1996-04-30 | 527 | 530 | 520 | 525 | 74,000 | 2,625 |
| 1996-04-26 | 528 | 528 | 525 | 525 | 163,000 | 2,625 |
| 1996-04-25 | 535 | 542 | 529 | 530 | 173,000 | 2,650 |
| 1996-04-24 | 535 | 540 | 534 | 534 | 69,000 | 2,670 |
| 1996-04-23 | 540 | 543 | 532 | 532 | 107,000 | 2,660 |
| 1996-04-22 | 540 | 550 | 540 | 543 | 102,000 | 2,715 |
| 1996-04-19 | 535 | 540 | 533 | 539 | 103,000 | 2,695 |
| 1996-04-18 | 545 | 550 | 530 | 533 | 120,000 | 2,665 |
| 1996-04-17 | 549 | 555 | 540 | 550 | 206,000 | 2,750 |
| 1996-04-16 | 550 | 553 | 545 | 545 | 175,000 | 2,725 |
| 1996-04-15 | 554 | 554 | 545 | 548 | 139,000 | 2,740 |
| 1996-04-12 | 555 | 555 | 542 | 550 | 181,000 | 2,750 |
| 1996-04-11 | 544 | 550 | 540 | 550 | 230,000 | 2,750 |
| 1996-04-10 | 555 | 556 | 540 | 555 | 267,000 | 2,775 |
| 1996-04-09 | 559 | 565 | 540 | 545 | 279,000 | 2,725 |
| 1996-04-08 | 563 | 580 | 548 | 560 | 702,000 | 2,800 |
| 1996-04-05 | 532 | 570 | 531 | 570 | 1,056,000 | 2,850 |
| 1996-04-04 | 525 | 539 | 523 | 531 | 267,000 | 2,655 |
| 1996-04-03 | 518 | 535 | 518 | 523 | 349,000 | 2,615 |
| 1996-04-02 | 521 | 533 | 518 | 528 | 134,000 | 2,640 |
| 1996-04-01 | 538 | 541 | 530 | 530 | 357,000 | 2,650 |
| 1996-03-29 | 509 | 535 | 509 | 530 | 468,000 | 2,650 |
| 1996-03-28 | 499 | 512 | 499 | 509 | 222,000 | 2,545 |
| 1996-03-27 | 495 | 498 | 485 | 498 | 79,000 | 2,490 |
| 1996-03-26 | 495 | 495 | 486 | 488 | 83,000 | 2,440 |
| 1996-03-25 | 493 | 493 | 484 | 490 | 101,000 | 2,450 |
| 1996-03-22 | 485 | 487 | 482 | 483 | 55,000 | 2,415 |
| 1996-03-21 | 481 | 485 | 478 | 482 | 81,000 | 2,410 |
| 1996-03-19 | 485 | 485 | 475 | 476 | 66,000 | 2,380 |
| 1996-03-18 | 477 | 485 | 477 | 478 | 36,000 | 2,390 |
| 1996-03-15 | 483 | 483 | 470 | 475 | 108,000 | 2,375 |
| 1996-03-14 | 473 | 480 | 468 | 468 | 89,000 | 2,340 |
| 1996-03-13 | 472 | 496 | 471 | 478 | 219,000 | 2,390 |
| 1996-03-12 | 465 | 470 | 465 | 468 | 126,000 | 2,340 |
| 1996-03-11 | 469 | 475 | 460 | 460 | 189,000 | 2,300 |
| 1996-03-08 | 483 | 490 | 478 | 482 | 150,000 | 2,410 |
| 1996-03-07 | 480 | 486 | 475 | 478 | 94,000 | 2,390 |
| 1996-03-06 | 480 | 488 | 480 | 483 | 79,000 | 2,415 |
| 1996-03-05 | 480 | 480 | 476 | 478 | 141,000 | 2,390 |
| 1996-03-04 | 490 | 490 | 480 | 480 | 86,000 | 2,400 |
| 1996-03-01 | 495 | 495 | 485 | 485 | 176,000 | 2,425 |
| 1996-02-29 | 481 | 498 | 481 | 490 | 239,000 | 2,450 |
| 1996-02-28 | 485 | 490 | 476 | 476 | 138,000 | 2,380 |
| 1996-02-27 | 490 | 494 | 485 | 488 | 135,000 | 2,440 |
| 1996-02-26 | 489 | 494 | 485 | 490 | 169,000 | 2,450 |
| 1996-02-23 | 492 | 498 | 485 | 496 | 163,000 | 2,480 |
| 1996-02-22 | 500 | 500 | 486 | 486 | 168,000 | 2,430 |
| 1996-02-21 | 509 | 514 | 495 | 495 | 119,000 | 2,475 |
| 1996-02-20 | 499 | 508 | 490 | 500 | 130,000 | 2,500 |
| 1996-02-19 | 509 | 510 | 490 | 499 | 131,000 | 2,495 |
| 1996-02-16 | 510 | 520 | 480 | 507 | 398,000 | 2,535 |
| 1996-02-15 | 538 | 550 | 510 | 510 | 313,000 | 2,550 |
| 1996-02-14 | 527 | 560 | 525 | 555 | 596,000 | 2,775 |
| 1996-02-13 | 528 | 543 | 526 | 526 | 294,000 | 2,630 |
| 1996-02-09 | 543 | 550 | 516 | 525 | 659,000 | 2,625 |
| 1996-02-08 | 563 | 575 | 536 | 538 | 709,000 | 2,690 |
| 1996-02-07 | 580 | 615 | 560 | 563 | 2,076,000 | 2,815 |
| 1996-02-06 | 634 | 647 | 580 | 580 | 4,627,000 | 2,900 |
| 1996-02-05 | 564 | 654 | 555 | 635 | 12,559,000 | 3,175 |
| 1996-02-02 | 477 | 554 | 474 | 554 | 6,238,000 | 2,770 |
| 1996-02-01 | 470 | 476 | 465 | 474 | 313,000 | 2,370 |
| 1996-01-31 | 482 | 483 | 472 | 472 | 851,000 | 2,360 |
| 1996-01-30 | 463 | 481 | 463 | 474 | 1,076,000 | 2,370 |
| 1996-01-29 | 465 | 465 | 456 | 462 | 216,000 | 2,310 |
| 1996-01-26 | 449 | 460 | 445 | 460 | 258,000 | 2,300 |
| 1996-01-25 | 449 | 450 | 440 | 450 | 119,000 | 2,250 |
| 1996-01-24 | 440 | 440 | 437 | 440 | 81,000 | 2,200 |
| 1996-01-23 | 439 | 440 | 436 | 440 | 75,000 | 2,200 |
| 1996-01-22 | 438 | 440 | 436 | 437 | 114,000 | 2,185 |
| 1996-01-19 | 433 | 441 | 433 | 435 | 150,000 | 2,175 |
| 1996-01-18 | 456 | 456 | 431 | 435 | 142,000 | 2,175 |
| 1996-01-17 | 465 | 470 | 451 | 456 | 358,000 | 2,280 |
| 1996-01-16 | 465 | 473 | 459 | 460 | 607,000 | 2,300 |
| 1996-01-12 | 459 | 470 | 458 | 459 | 1,048,000 | 2,295 |
| 1996-01-11 | 450 | 464 | 448 | 452 | 888,000 | 2,260 |
| 1996-01-10 | 439 | 457 | 438 | 450 | 923,000 | 2,250 |
| 1996-01-09 | 444 | 444 | 436 | 437 | 225,000 | 2,185 |
| 1996-01-08 | 432 | 440 | 428 | 440 | 132,000 | 2,200 |
| 1996-01-05 | 442 | 442 | 427 | 427 | 119,000 | 2,135 |
| 1996-01-04 | 440 | 444 | 435 | 442 | 161,000 | 2,210 |
分割・併合履歴 ： [2016-09-28]1株→0.2株