2109 DM三井製糖ホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 167 | 180 | 167 | 180 | 29,000 | 900 |
| 1997-12-29 | 165 | 168 | 163 | 165 | 75,000 | 825 |
| 1997-12-26 | 165 | 171 | 160 | 170 | 273,000 | 850 |
| 1997-12-25 | 167 | 180 | 150 | 150 | 328,000 | 750 |
| 1997-12-24 | 166 | 172 | 166 | 172 | 95,000 | 860 |
| 1997-12-22 | 182 | 183 | 165 | 171 | 127,000 | 855 |
| 1997-12-19 | 204 | 204 | 180 | 183 | 97,000 | 915 |
| 1997-12-18 | 202 | 209 | 201 | 204 | 14,000 | 1,020 |
| 1997-12-17 | 201 | 212 | 201 | 212 | 31,000 | 1,060 |
| 1997-12-16 | 207 | 208 | 200 | 200 | 67,000 | 1,000 |
| 1997-12-15 | 201 | 212 | 200 | 212 | 33,000 | 1,060 |
| 1997-12-12 | 206 | 211 | 203 | 203 | 117,000 | 1,015 |
| 1997-12-11 | 228 | 228 | 205 | 211 | 56,000 | 1,055 |
| 1997-12-10 | 220 | 228 | 220 | 228 | 25,000 | 1,140 |
| 1997-12-09 | 208 | 220 | 208 | 220 | 31,000 | 1,100 |
| 1997-12-08 | 213 | 215 | 205 | 206 | 45,000 | 1,030 |
| 1997-12-05 | 225 | 225 | 211 | 213 | 57,000 | 1,065 |
| 1997-12-04 | 225 | 225 | 210 | 210 | 53,000 | 1,050 |
| 1997-12-03 | 230 | 232 | 225 | 225 | 72,000 | 1,125 |
| 1997-12-02 | 221 | 230 | 221 | 230 | 44,000 | 1,150 |
| 1997-12-01 | 209 | 221 | 209 | 221 | 71,000 | 1,105 |
| 1997-11-28 | 202 | 217 | 202 | 212 | 57,000 | 1,060 |
| 1997-11-27 | 212 | 213 | 207 | 207 | 41,000 | 1,035 |
| 1997-11-26 | 198 | 202 | 197 | 202 | 63,000 | 1,010 |
| 1997-11-25 | 201 | 210 | 195 | 200 | 114,000 | 1,000 |
| 1997-11-21 | 230 | 230 | 218 | 219 | 37,000 | 1,095 |
| 1997-11-20 | 225 | 235 | 216 | 235 | 61,000 | 1,175 |
| 1997-11-19 | 222 | 227 | 217 | 217 | 48,000 | 1,085 |
| 1997-11-18 | 231 | 231 | 230 | 231 | 35,000 | 1,155 |
| 1997-11-17 | 221 | 235 | 221 | 230 | 39,000 | 1,150 |
| 1997-11-14 | 219 | 219 | 217 | 217 | 25,000 | 1,085 |
| 1997-11-13 | 218 | 225 | 217 | 225 | 39,000 | 1,125 |
| 1997-11-12 | 223 | 230 | 220 | 221 | 60,000 | 1,105 |
| 1997-11-11 | 225 | 227 | 223 | 227 | 37,000 | 1,135 |
| 1997-11-10 | 220 | 220 | 218 | 220 | 91,000 | 1,100 |
| 1997-11-07 | 223 | 229 | 220 | 220 | 55,000 | 1,100 |
| 1997-11-06 | 219 | 230 | 219 | 230 | 216,000 | 1,150 |
| 1997-11-05 | 240 | 244 | 240 | 240 | 18,000 | 1,200 |
| 1997-11-04 | 237 | 244 | 237 | 240 | 9,000 | 1,200 |
| 1997-10-31 | 236 | 245 | 235 | 243 | 37,000 | 1,215 |
| 1997-10-30 | 244 | 244 | 235 | 235 | 63,000 | 1,175 |
| 1997-10-29 | 245 | 245 | 231 | 240 | 87,000 | 1,200 |
| 1997-10-28 | 230 | 232 | 227 | 232 | 44,000 | 1,160 |
| 1997-10-27 | 239 | 245 | 238 | 238 | 65,000 | 1,190 |
| 1997-10-24 | 233 | 240 | 231 | 239 | 58,000 | 1,195 |
| 1997-10-23 | 242 | 243 | 235 | 239 | 60,000 | 1,195 |
| 1997-10-22 | 222 | 243 | 222 | 243 | 98,000 | 1,215 |
| 1997-10-21 | 228 | 230 | 226 | 227 | 116,000 | 1,135 |
| 1997-10-20 | 237 | 237 | 228 | 228 | 41,000 | 1,140 |
| 1997-10-17 | 217 | 224 | 215 | 224 | 27,000 | 1,120 |
| 1997-10-16 | 218 | 218 | 214 | 215 | 129,000 | 1,075 |
| 1997-10-15 | 220 | 221 | 218 | 218 | 38,000 | 1,090 |
| 1997-10-14 | 220 | 223 | 216 | 220 | 43,000 | 1,100 |
| 1997-10-13 | 220 | 225 | 220 | 224 | 25,000 | 1,120 |
| 1997-10-09 | 228 | 230 | 220 | 230 | 34,000 | 1,150 |
| 1997-10-08 | 226 | 230 | 226 | 230 | 37,000 | 1,150 |
| 1997-10-07 | 224 | 229 | 223 | 226 | 32,000 | 1,130 |
| 1997-10-06 | 217 | 223 | 217 | 223 | 15,000 | 1,115 |
| 1997-10-03 | 220 | 221 | 215 | 220 | 47,000 | 1,100 |
| 1997-10-02 | 228 | 233 | 225 | 225 | 41,000 | 1,125 |
| 1997-10-01 | 235 | 235 | 225 | 230 | 66,000 | 1,150 |
| 1997-09-30 | 217 | 243 | 217 | 230 | 82,000 | 1,150 |
| 1997-09-29 | 220 | 223 | 215 | 217 | 77,000 | 1,085 |
| 1997-09-26 | 240 | 240 | 215 | 215 | 87,000 | 1,075 |
| 1997-09-25 | 245 | 249 | 240 | 242 | 91,000 | 1,210 |
| 1997-09-24 | 256 | 256 | 244 | 245 | 46,000 | 1,225 |
| 1997-09-22 | 258 | 263 | 256 | 256 | 45,000 | 1,280 |
| 1997-09-19 | 259 | 259 | 255 | 259 | 72,000 | 1,295 |
| 1997-09-18 | 267 | 267 | 256 | 259 | 49,000 | 1,295 |
| 1997-09-17 | 271 | 273 | 265 | 265 | 73,000 | 1,325 |
| 1997-09-12 | 273 | 275 | 271 | 271 | 129,000 | 1,355 |
| 1997-09-11 | 276 | 276 | 273 | 273 | 30,000 | 1,365 |
| 1997-09-10 | 275 | 275 | 274 | 274 | 54,000 | 1,370 |
| 1997-09-09 | 276 | 280 | 276 | 280 | 32,000 | 1,400 |
| 1997-09-08 | 280 | 280 | 276 | 279 | 6,000 | 1,395 |
| 1997-09-05 | 275 | 280 | 271 | 280 | 80,000 | 1,400 |
| 1997-09-04 | 280 | 280 | 273 | 275 | 49,000 | 1,375 |
| 1997-09-03 | 281 | 285 | 272 | 272 | 66,000 | 1,360 |
| 1997-09-02 | 278 | 280 | 276 | 276 | 14,000 | 1,380 |
| 1997-09-01 | 285 | 285 | 275 | 275 | 47,000 | 1,375 |
| 1997-08-29 | 281 | 290 | 280 | 280 | 70,000 | 1,400 |
| 1997-08-28 | 289 | 289 | 285 | 285 | 22,000 | 1,425 |
| 1997-08-27 | 290 | 290 | 280 | 280 | 31,000 | 1,400 |
| 1997-08-26 | 270 | 280 | 270 | 280 | 92,000 | 1,400 |
| 1997-08-25 | 280 | 280 | 270 | 270 | 126,000 | 1,350 |
| 1997-08-22 | 289 | 289 | 281 | 281 | 38,000 | 1,405 |
| 1997-08-21 | 290 | 293 | 289 | 290 | 28,000 | 1,450 |
| 1997-08-20 | 288 | 291 | 282 | 285 | 66,000 | 1,425 |
| 1997-08-19 | 291 | 298 | 291 | 291 | 58,000 | 1,455 |
| 1997-08-18 | 292 | 293 | 291 | 291 | 30,000 | 1,455 |
| 1997-08-15 | 291 | 293 | 291 | 293 | 21,000 | 1,465 |
| 1997-08-14 | 299 | 299 | 291 | 291 | 8,000 | 1,455 |
| 1997-08-13 | 278 | 285 | 278 | 285 | 63,000 | 1,425 |
| 1997-08-12 | 281 | 281 | 278 | 280 | 74,000 | 1,400 |
| 1997-08-11 | 280 | 295 | 280 | 281 | 59,000 | 1,405 |
| 1997-08-08 | 280 | 290 | 280 | 280 | 141,000 | 1,400 |
| 1997-08-07 | 285 | 292 | 280 | 280 | 182,000 | 1,400 |
| 1997-08-06 | 300 | 300 | 292 | 294 | 60,000 | 1,470 |
| 1997-08-05 | 302 | 306 | 300 | 300 | 105,000 | 1,500 |
| 1997-08-04 | 304 | 307 | 301 | 306 | 71,000 | 1,530 |
| 1997-08-01 | 302 | 306 | 301 | 304 | 26,000 | 1,520 |
| 1997-07-31 | 306 | 311 | 303 | 311 | 51,000 | 1,555 |
| 1997-07-30 | 314 | 316 | 306 | 306 | 69,000 | 1,530 |
| 1997-07-29 | 315 | 320 | 315 | 316 | 18,000 | 1,580 |
| 1997-07-28 | 311 | 315 | 308 | 313 | 49,000 | 1,565 |
| 1997-07-25 | 324 | 324 | 305 | 305 | 45,000 | 1,525 |
| 1997-07-24 | 305 | 311 | 305 | 311 | 35,000 | 1,555 |
| 1997-07-23 | 306 | 306 | 305 | 305 | 38,000 | 1,525 |
| 1997-07-22 | 311 | 313 | 307 | 308 | 20,000 | 1,540 |
| 1997-07-18 | 316 | 322 | 310 | 310 | 24,000 | 1,550 |
| 1997-07-17 | 315 | 315 | 313 | 313 | 34,000 | 1,565 |
| 1997-07-16 | 320 | 320 | 316 | 316 | 27,000 | 1,580 |
| 1997-07-15 | 317 | 320 | 315 | 316 | 108,000 | 1,580 |
| 1997-07-14 | 316 | 318 | 316 | 318 | 19,000 | 1,590 |
| 1997-07-11 | 317 | 319 | 315 | 317 | 46,000 | 1,585 |
| 1997-07-10 | 318 | 318 | 315 | 317 | 48,000 | 1,585 |
| 1997-07-09 | 324 | 324 | 318 | 318 | 76,000 | 1,590 |
| 1997-07-08 | 324 | 325 | 321 | 323 | 33,000 | 1,615 |
| 1997-07-07 | 324 | 328 | 323 | 328 | 44,000 | 1,640 |
| 1997-07-04 | 334 | 334 | 322 | 327 | 30,000 | 1,635 |
| 1997-07-03 | 331 | 331 | 324 | 324 | 35,000 | 1,620 |
| 1997-07-02 | 333 | 333 | 322 | 328 | 101,000 | 1,640 |
| 1997-07-01 | 333 | 333 | 327 | 328 | 117,000 | 1,640 |
| 1997-06-30 | 330 | 335 | 330 | 335 | 43,000 | 1,675 |
| 1997-06-27 | 340 | 340 | 332 | 332 | 27,000 | 1,660 |
| 1997-06-26 | 330 | 345 | 330 | 331 | 262,000 | 1,655 |
| 1997-06-25 | 347 | 347 | 337 | 340 | 31,000 | 1,700 |
| 1997-06-24 | 333 | 333 | 327 | 327 | 63,000 | 1,635 |
| 1997-06-23 | 335 | 340 | 333 | 333 | 31,000 | 1,665 |
| 1997-06-20 | 340 | 344 | 336 | 336 | 39,000 | 1,680 |
| 1997-06-19 | 339 | 344 | 336 | 339 | 31,000 | 1,695 |
| 1997-06-18 | 343 | 349 | 336 | 336 | 41,000 | 1,680 |
| 1997-06-17 | 343 | 346 | 343 | 343 | 38,000 | 1,715 |
| 1997-06-16 | 350 | 355 | 342 | 342 | 37,000 | 1,710 |
| 1997-06-13 | 350 | 353 | 350 | 351 | 54,000 | 1,755 |
| 1997-06-12 | 348 | 355 | 348 | 354 | 128,000 | 1,770 |
| 1997-06-11 | 347 | 352 | 346 | 350 | 42,000 | 1,750 |
| 1997-06-10 | 345 | 351 | 345 | 345 | 27,000 | 1,725 |
| 1997-06-09 | 346 | 355 | 346 | 355 | 43,000 | 1,775 |
| 1997-06-06 | 342 | 345 | 342 | 343 | 26,000 | 1,715 |
| 1997-06-05 | 350 | 350 | 345 | 347 | 25,000 | 1,735 |
| 1997-06-04 | 343 | 360 | 343 | 354 | 57,000 | 1,770 |
| 1997-06-03 | 350 | 360 | 349 | 355 | 27,000 | 1,775 |
| 1997-06-02 | 345 | 350 | 345 | 349 | 16,000 | 1,745 |
| 1997-05-30 | 346 | 350 | 345 | 345 | 40,000 | 1,725 |
| 1997-05-29 | 355 | 357 | 350 | 350 | 38,000 | 1,750 |
| 1997-05-28 | 350 | 350 | 342 | 350 | 52,000 | 1,750 |
| 1997-05-27 | 355 | 355 | 345 | 345 | 19,000 | 1,725 |
| 1997-05-26 | 350 | 351 | 350 | 350 | 27,000 | 1,750 |
| 1997-05-23 | 359 | 359 | 350 | 357 | 29,000 | 1,785 |
| 1997-05-22 | 350 | 353 | 347 | 347 | 73,000 | 1,735 |
| 1997-05-21 | 362 | 365 | 356 | 356 | 51,000 | 1,780 |
| 1997-05-20 | 364 | 368 | 355 | 367 | 175,000 | 1,835 |
| 1997-05-19 | 350 | 360 | 347 | 360 | 77,000 | 1,800 |
| 1997-05-16 | 340 | 352 | 340 | 352 | 98,000 | 1,760 |
| 1997-05-15 | 346 | 347 | 340 | 340 | 45,000 | 1,700 |
| 1997-05-14 | 342 | 345 | 340 | 345 | 53,000 | 1,725 |
| 1997-05-13 | 354 | 359 | 335 | 335 | 123,000 | 1,675 |
| 1997-05-12 | 337 | 359 | 337 | 359 | 174,000 | 1,795 |
| 1997-05-09 | 335 | 338 | 330 | 338 | 91,000 | 1,690 |
| 1997-05-08 | 330 | 333 | 325 | 325 | 52,000 | 1,625 |
| 1997-05-07 | 340 | 340 | 330 | 330 | 227,000 | 1,650 |
| 1997-05-06 | 330 | 333 | 328 | 333 | 58,000 | 1,665 |
| 1997-05-02 | 325 | 325 | 315 | 322 | 44,000 | 1,610 |
| 1997-05-01 | 323 | 328 | 323 | 325 | 86,000 | 1,625 |
| 1997-04-30 | 320 | 324 | 318 | 319 | 50,000 | 1,595 |
| 1997-04-28 | 317 | 318 | 315 | 315 | 24,000 | 1,575 |
| 1997-04-25 | 320 | 324 | 315 | 315 | 43,000 | 1,575 |
| 1997-04-24 | 327 | 327 | 320 | 320 | 20,000 | 1,600 |
| 1997-04-23 | 327 | 331 | 325 | 331 | 66,000 | 1,655 |
| 1997-04-22 | 330 | 333 | 328 | 328 | 80,000 | 1,640 |
| 1997-04-21 | 323 | 330 | 323 | 330 | 97,000 | 1,650 |
| 1997-04-18 | 310 | 320 | 308 | 320 | 107,000 | 1,600 |
| 1997-04-17 | 298 | 308 | 298 | 308 | 79,000 | 1,540 |
| 1997-04-16 | 293 | 296 | 293 | 295 | 101,000 | 1,475 |
| 1997-04-15 | 289 | 296 | 289 | 292 | 82,000 | 1,460 |
| 1997-04-14 | 290 | 294 | 289 | 290 | 405,000 | 1,450 |
| 1997-04-11 | 290 | 291 | 288 | 289 | 70,000 | 1,445 |
| 1997-04-10 | 295 | 300 | 290 | 290 | 49,000 | 1,450 |
| 1997-04-09 | 305 | 305 | 295 | 295 | 99,000 | 1,475 |
| 1997-04-08 | 300 | 303 | 295 | 295 | 134,000 | 1,475 |
| 1997-04-07 | 305 | 305 | 300 | 300 | 53,000 | 1,500 |
| 1997-04-04 | 315 | 315 | 305 | 307 | 79,000 | 1,535 |
| 1997-04-03 | 311 | 320 | 311 | 311 | 37,000 | 1,555 |
| 1997-04-02 | 316 | 316 | 310 | 310 | 11,000 | 1,550 |
| 1997-04-01 | 310 | 310 | 305 | 306 | 57,000 | 1,530 |
| 1997-03-31 | 327 | 329 | 300 | 305 | 110,000 | 1,525 |
| 1997-03-28 | 335 | 335 | 330 | 330 | 16,000 | 1,650 |
| 1997-03-27 | 336 | 340 | 335 | 336 | 47,000 | 1,680 |
| 1997-03-26 | 355 | 355 | 336 | 336 | 38,000 | 1,680 |
| 1997-03-25 | 350 | 355 | 343 | 355 | 47,000 | 1,775 |
| 1997-03-24 | 350 | 350 | 340 | 343 | 24,000 | 1,715 |
| 1997-03-21 | 350 | 350 | 337 | 337 | 26,000 | 1,685 |
| 1997-03-19 | 350 | 350 | 337 | 340 | 23,000 | 1,700 |
| 1997-03-18 | 338 | 348 | 338 | 348 | 38,000 | 1,740 |
| 1997-03-17 | 337 | 339 | 336 | 336 | 58,000 | 1,680 |
| 1997-03-14 | 336 | 336 | 335 | 336 | 33,000 | 1,680 |
| 1997-03-13 | 338 | 340 | 338 | 340 | 16,000 | 1,700 |
| 1997-03-12 | 337 | 339 | 336 | 339 | 48,000 | 1,695 |
| 1997-03-11 | 336 | 340 | 335 | 335 | 48,000 | 1,675 |
| 1997-03-10 | 341 | 341 | 336 | 336 | 51,000 | 1,680 |
| 1997-03-07 | 341 | 343 | 337 | 340 | 33,000 | 1,700 |
| 1997-03-06 | 341 | 345 | 340 | 340 | 16,000 | 1,700 |
| 1997-03-05 | 342 | 347 | 336 | 336 | 56,000 | 1,680 |
| 1997-03-04 | 347 | 349 | 341 | 341 | 38,000 | 1,705 |
| 1997-03-03 | 350 | 350 | 341 | 342 | 32,000 | 1,710 |
| 1997-02-28 | 365 | 365 | 355 | 360 | 76,000 | 1,800 |
| 1997-02-27 | 360 | 365 | 360 | 360 | 39,000 | 1,800 |
| 1997-02-26 | 356 | 361 | 355 | 360 | 45,000 | 1,800 |
| 1997-02-25 | 346 | 355 | 346 | 355 | 86,000 | 1,775 |
| 1997-02-24 | 347 | 350 | 346 | 350 | 57,000 | 1,750 |
| 1997-02-21 | 345 | 350 | 343 | 346 | 66,000 | 1,730 |
| 1997-02-20 | 349 | 349 | 337 | 338 | 74,000 | 1,690 |
| 1997-02-19 | 341 | 345 | 335 | 336 | 60,000 | 1,680 |
| 1997-02-18 | 341 | 350 | 341 | 345 | 23,000 | 1,725 |
| 1997-02-17 | 341 | 350 | 341 | 350 | 41,000 | 1,750 |
| 1997-02-14 | 350 | 351 | 350 | 351 | 27,000 | 1,755 |
| 1997-02-13 | 343 | 350 | 343 | 350 | 83,000 | 1,750 |
| 1997-02-12 | 345 | 345 | 340 | 343 | 60,000 | 1,715 |
| 1997-02-10 | 339 | 339 | 335 | 339 | 44,000 | 1,695 |
| 1997-02-07 | 340 | 341 | 337 | 340 | 106,000 | 1,700 |
| 1997-02-06 | 340 | 345 | 340 | 341 | 87,000 | 1,705 |
| 1997-02-05 | 342 | 345 | 340 | 341 | 155,000 | 1,705 |
| 1997-02-04 | 349 | 349 | 346 | 346 | 34,000 | 1,730 |
| 1997-02-03 | 348 | 348 | 342 | 345 | 34,000 | 1,725 |
| 1997-01-31 | 344 | 350 | 343 | 348 | 91,000 | 1,740 |
| 1997-01-30 | 344 | 348 | 343 | 343 | 44,000 | 1,715 |
| 1997-01-29 | 344 | 350 | 340 | 341 | 79,000 | 1,705 |
| 1997-01-28 | 343 | 349 | 342 | 343 | 65,000 | 1,715 |
| 1997-01-27 | 346 | 346 | 340 | 344 | 26,000 | 1,720 |
| 1997-01-24 | 347 | 347 | 346 | 346 | 43,000 | 1,730 |
| 1997-01-23 | 348 | 349 | 345 | 346 | 72,000 | 1,730 |
| 1997-01-22 | 349 | 349 | 343 | 345 | 42,000 | 1,725 |
| 1997-01-21 | 340 | 341 | 337 | 341 | 59,000 | 1,705 |
| 1997-01-20 | 356 | 356 | 346 | 346 | 128,000 | 1,730 |
| 1997-01-17 | 350 | 359 | 350 | 356 | 52,000 | 1,780 |
| 1997-01-16 | 344 | 354 | 344 | 354 | 89,000 | 1,770 |
| 1997-01-14 | 348 | 350 | 340 | 344 | 61,000 | 1,720 |
| 1997-01-13 | 325 | 348 | 322 | 348 | 95,000 | 1,740 |
| 1997-01-10 | 321 | 330 | 321 | 328 | 169,000 | 1,640 |
| 1997-01-09 | 343 | 349 | 321 | 326 | 132,000 | 1,630 |
| 1997-01-08 | 355 | 356 | 341 | 341 | 74,000 | 1,705 |
| 1997-01-07 | 370 | 372 | 359 | 359 | 67,000 | 1,795 |
| 1997-01-06 | 361 | 368 | 360 | 361 | 42,000 | 1,805 |
分割・併合履歴 ： [2016-09-28]1株→0.2株