2109 DM三井製糖ホールディングス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 186 | 187 | 181 | 182 | 22,000 | 910 |
| 1998-12-29 | 180 | 186 | 180 | 186 | 67,000 | 930 |
| 1998-12-28 | 186 | 191 | 186 | 187 | 11,000 | 935 |
| 1998-12-25 | 190 | 190 | 186 | 186 | 28,000 | 930 |
| 1998-12-24 | 185 | 186 | 185 | 186 | 14,000 | 930 |
| 1998-12-22 | 189 | 189 | 185 | 185 | 20,000 | 925 |
| 1998-12-21 | 190 | 191 | 189 | 191 | 25,000 | 955 |
| 1998-12-18 | 191 | 192 | 190 | 190 | 15,000 | 950 |
| 1998-12-17 | 195 | 195 | 185 | 187 | 16,000 | 935 |
| 1998-12-16 | 190 | 192 | 190 | 190 | 16,000 | 950 |
| 1998-12-15 | 191 | 194 | 190 | 190 | 42,000 | 950 |
| 1998-12-14 | 190 | 191 | 190 | 190 | 18,000 | 950 |
| 1998-12-11 | 191 | 195 | 190 | 195 | 44,000 | 975 |
| 1998-12-10 | 200 | 200 | 195 | 198 | 12,000 | 990 |
| 1998-12-09 | 200 | 200 | 194 | 196 | 20,000 | 980 |
| 1998-12-08 | 198 | 200 | 195 | 200 | 7,000 | 1,000 |
| 1998-12-07 | 195 | 199 | 195 | 198 | 8,000 | 990 |
| 1998-12-04 | 205 | 205 | 190 | 194 | 63,000 | 970 |
| 1998-12-03 | 202 | 202 | 193 | 195 | 36,000 | 975 |
| 1998-12-02 | 204 | 204 | 200 | 204 | 11,000 | 1,020 |
| 1998-12-01 | 200 | 204 | 198 | 204 | 19,000 | 1,020 |
| 1998-11-30 | 213 | 213 | 205 | 209 | 51,000 | 1,045 |
| 1998-11-27 | 209 | 210 | 206 | 209 | 73,000 | 1,045 |
| 1998-11-26 | 195 | 210 | 195 | 207 | 75,000 | 1,035 |
| 1998-11-25 | 198 | 199 | 191 | 193 | 63,000 | 965 |
| 1998-11-24 | 193 | 198 | 193 | 198 | 120,000 | 990 |
| 1998-11-20 | 190 | 193 | 190 | 191 | 30,000 | 955 |
| 1998-11-19 | 195 | 195 | 190 | 190 | 34,000 | 950 |
| 1998-11-18 | 189 | 195 | 185 | 195 | 92,000 | 975 |
| 1998-11-17 | 187 | 187 | 182 | 185 | 36,000 | 925 |
| 1998-11-16 | 187 | 188 | 177 | 181 | 58,000 | 905 |
| 1998-11-13 | 182 | 187 | 181 | 187 | 21,000 | 935 |
| 1998-11-12 | 186 | 186 | 183 | 183 | 11,000 | 915 |
| 1998-11-11 | 184 | 185 | 184 | 185 | 7,000 | 925 |
| 1998-11-10 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 1998-11-09 | 188 | 189 | 188 | 189 | 10,000 | 945 |
| 1998-11-06 | 189 | 189 | 188 | 188 | 29,000 | 940 |
| 1998-11-05 | 188 | 193 | 188 | 193 | 28,000 | 965 |
| 1998-11-04 | 182 | 191 | 182 | 191 | 60,000 | 955 |
| 1998-11-02 | 181 | 189 | 181 | 181 | 27,000 | 905 |
| 1998-10-30 | 180 | 189 | 180 | 181 | 28,000 | 905 |
| 1998-10-29 | 181 | 185 | 180 | 180 | 16,000 | 900 |
| 1998-10-28 | 182 | 185 | 181 | 181 | 24,000 | 905 |
| 1998-10-27 | 182 | 184 | 181 | 181 | 27,000 | 905 |
| 1998-10-26 | 185 | 186 | 182 | 186 | 29,000 | 930 |
| 1998-10-23 | 185 | 192 | 185 | 190 | 34,000 | 950 |
| 1998-10-22 | 190 | 192 | 188 | 188 | 48,000 | 940 |
| 1998-10-21 | 191 | 192 | 184 | 185 | 64,000 | 925 |
| 1998-10-20 | 182 | 189 | 182 | 189 | 24,000 | 945 |
| 1998-10-19 | 189 | 191 | 183 | 191 | 31,000 | 955 |
| 1998-10-16 | 191 | 191 | 180 | 185 | 48,000 | 925 |
| 1998-10-15 | 191 | 191 | 181 | 181 | 19,000 | 905 |
| 1998-10-14 | 181 | 182 | 180 | 182 | 21,000 | 910 |
| 1998-10-13 | 193 | 193 | 180 | 180 | 20,000 | 900 |
| 1998-10-12 | 181 | 194 | 181 | 193 | 28,000 | 965 |
| 1998-10-09 | 181 | 185 | 181 | 181 | 61,000 | 905 |
| 1998-10-08 | 197 | 197 | 185 | 185 | 40,000 | 925 |
| 1998-10-07 | 180 | 198 | 180 | 197 | 57,000 | 985 |
| 1998-10-06 | 180 | 183 | 179 | 183 | 46,000 | 915 |
| 1998-10-05 | 182 | 184 | 180 | 180 | 49,000 | 900 |
| 1998-10-02 | 185 | 189 | 183 | 184 | 61,000 | 920 |
| 1998-10-01 | 190 | 190 | 186 | 189 | 37,000 | 945 |
| 1998-09-30 | 193 | 197 | 190 | 191 | 58,000 | 955 |
| 1998-09-29 | 191 | 196 | 188 | 194 | 21,000 | 970 |
| 1998-09-28 | 185 | 191 | 185 | 191 | 24,000 | 955 |
| 1998-09-25 | 196 | 196 | 187 | 187 | 22,000 | 935 |
| 1998-09-24 | 195 | 195 | 190 | 191 | 16,000 | 955 |
| 1998-09-22 | 193 | 199 | 189 | 192 | 42,000 | 960 |
| 1998-09-21 | 193 | 194 | 186 | 186 | 27,000 | 930 |
| 1998-09-18 | 195 | 199 | 194 | 194 | 30,000 | 970 |
| 1998-09-17 | 193 | 195 | 193 | 194 | 9,000 | 970 |
| 1998-09-16 | 193 | 200 | 193 | 198 | 9,000 | 990 |
| 1998-09-14 | 185 | 198 | 185 | 193 | 27,000 | 965 |
| 1998-09-11 | 200 | 200 | 189 | 193 | 79,000 | 965 |
| 1998-09-10 | 190 | 200 | 190 | 195 | 11,000 | 975 |
| 1998-09-09 | 196 | 200 | 195 | 200 | 32,000 | 1,000 |
| 1998-09-08 | 197 | 204 | 194 | 194 | 58,000 | 970 |
| 1998-09-07 | 185 | 197 | 181 | 181 | 47,000 | 905 |
| 1998-09-04 | 190 | 190 | 188 | 188 | 19,000 | 940 |
| 1998-09-03 | 195 | 198 | 193 | 193 | 24,000 | 965 |
| 1998-09-02 | 207 | 207 | 193 | 195 | 34,000 | 975 |
| 1998-09-01 | 185 | 197 | 184 | 197 | 53,000 | 985 |
| 1998-08-31 | 180 | 200 | 180 | 200 | 56,000 | 1,000 |
| 1998-08-28 | 190 | 190 | 184 | 190 | 78,000 | 950 |
| 1998-08-27 | 200 | 200 | 191 | 194 | 54,000 | 970 |
| 1998-08-26 | 202 | 202 | 200 | 200 | 17,000 | 1,000 |
| 1998-08-25 | 207 | 207 | 203 | 203 | 54,000 | 1,015 |
| 1998-08-24 | 208 | 208 | 202 | 202 | 23,000 | 1,010 |
| 1998-08-21 | 208 | 210 | 203 | 203 | 4,000 | 1,015 |
| 1998-08-20 | 210 | 210 | 202 | 210 | 25,000 | 1,050 |
| 1998-08-19 | 202 | 204 | 201 | 202 | 76,000 | 1,010 |
| 1998-08-18 | 204 | 204 | 200 | 202 | 43,000 | 1,010 |
| 1998-08-17 | 205 | 205 | 200 | 201 | 64,000 | 1,005 |
| 1998-08-14 | 202 | 205 | 200 | 205 | 23,000 | 1,025 |
| 1998-08-13 | 210 | 210 | 200 | 210 | 79,000 | 1,050 |
| 1998-08-12 | 205 | 210 | 205 | 206 | 18,000 | 1,030 |
| 1998-08-11 | 209 | 210 | 208 | 208 | 26,000 | 1,040 |
| 1998-08-10 | 210 | 210 | 208 | 208 | 47,000 | 1,040 |
| 1998-08-07 | 219 | 219 | 210 | 210 | 30,000 | 1,050 |
| 1998-08-06 | 225 | 225 | 211 | 213 | 50,000 | 1,065 |
| 1998-08-05 | 215 | 215 | 212 | 215 | 35,000 | 1,075 |
| 1998-08-04 | 220 | 220 | 215 | 215 | 27,000 | 1,075 |
| 1998-08-03 | 221 | 221 | 215 | 215 | 74,000 | 1,075 |
| 1998-07-31 | 225 | 225 | 220 | 221 | 49,000 | 1,105 |
| 1998-07-30 | 225 | 225 | 220 | 220 | 35,000 | 1,100 |
| 1998-07-29 | 219 | 225 | 219 | 220 | 25,000 | 1,100 |
| 1998-07-28 | 215 | 221 | 215 | 221 | 27,000 | 1,105 |
| 1998-07-27 | 218 | 221 | 215 | 215 | 44,000 | 1,075 |
| 1998-07-24 | 223 | 225 | 218 | 218 | 75,000 | 1,090 |
| 1998-07-23 | 223 | 223 | 218 | 218 | 27,000 | 1,090 |
| 1998-07-22 | 226 | 226 | 220 | 225 | 38,000 | 1,125 |
| 1998-07-21 | 229 | 229 | 221 | 221 | 35,000 | 1,105 |
| 1998-07-17 | 225 | 230 | 225 | 230 | 8,000 | 1,150 |
| 1998-07-16 | 225 | 228 | 224 | 228 | 17,000 | 1,140 |
| 1998-07-15 | 228 | 228 | 222 | 223 | 74,000 | 1,115 |
| 1998-07-14 | 225 | 225 | 218 | 223 | 98,000 | 1,115 |
| 1998-07-13 | 219 | 219 | 208 | 215 | 76,000 | 1,075 |
| 1998-07-10 | 229 | 230 | 222 | 222 | 89,000 | 1,110 |
| 1998-07-09 | 231 | 235 | 229 | 230 | 31,000 | 1,150 |
| 1998-07-08 | 235 | 245 | 230 | 232 | 45,000 | 1,160 |
| 1998-07-07 | 252 | 254 | 236 | 250 | 77,000 | 1,250 |
| 1998-07-06 | 245 | 255 | 240 | 251 | 211,000 | 1,255 |
| 1998-07-03 | 230 | 235 | 222 | 235 | 98,000 | 1,175 |
| 1998-07-02 | 235 | 245 | 230 | 236 | 161,000 | 1,180 |
| 1998-07-01 | 230 | 235 | 225 | 235 | 73,000 | 1,175 |
| 1998-06-30 | 219 | 237 | 219 | 231 | 95,000 | 1,155 |
| 1998-06-29 | 210 | 220 | 210 | 215 | 20,000 | 1,075 |
| 1998-06-26 | 213 | 213 | 210 | 210 | 14,000 | 1,050 |
| 1998-06-25 | 220 | 220 | 214 | 220 | 20,000 | 1,100 |
| 1998-06-24 | 219 | 219 | 213 | 219 | 14,000 | 1,095 |
| 1998-06-23 | 220 | 220 | 211 | 211 | 12,000 | 1,055 |
| 1998-06-22 | 220 | 220 | 211 | 220 | 18,000 | 1,100 |
| 1998-06-19 | 220 | 221 | 211 | 212 | 10,000 | 1,060 |
| 1998-06-18 | 220 | 220 | 218 | 220 | 35,000 | 1,100 |
| 1998-06-17 | 210 | 210 | 200 | 203 | 36,000 | 1,015 |
| 1998-06-16 | 205 | 213 | 200 | 213 | 24,000 | 1,065 |
| 1998-06-15 | 205 | 218 | 205 | 218 | 17,000 | 1,090 |
| 1998-06-12 | 222 | 222 | 207 | 207 | 76,000 | 1,035 |
| 1998-06-11 | 215 | 215 | 212 | 212 | 5,000 | 1,060 |
| 1998-06-10 | 215 | 223 | 210 | 218 | 41,000 | 1,090 |
| 1998-06-09 | 211 | 211 | 211 | 211 | 6,000 | 1,055 |
| 1998-06-08 | 213 | 220 | 211 | 212 | 29,000 | 1,060 |
| 1998-06-05 | 219 | 219 | 211 | 211 | 4,000 | 1,055 |
| 1998-06-04 | 211 | 211 | 211 | 211 | 11,000 | 1,055 |
| 1998-06-03 | 220 | 220 | 210 | 210 | 10,000 | 1,050 |
| 1998-06-02 | 205 | 220 | 205 | 215 | 20,000 | 1,075 |
| 1998-06-01 | 221 | 221 | 215 | 215 | 12,000 | 1,075 |
| 1998-05-29 | 221 | 225 | 221 | 225 | 9,000 | 1,125 |
| 1998-05-28 | 224 | 225 | 221 | 221 | 9,000 | 1,105 |
| 1998-05-27 | 215 | 225 | 215 | 220 | 25,000 | 1,100 |
| 1998-05-26 | 218 | 220 | 217 | 217 | 53,000 | 1,085 |
| 1998-05-25 | 220 | 220 | 214 | 215 | 18,000 | 1,075 |
| 1998-05-22 | 214 | 220 | 214 | 220 | 24,000 | 1,100 |
| 1998-05-21 | 211 | 219 | 211 | 214 | 36,000 | 1,070 |
| 1998-05-20 | 215 | 215 | 211 | 211 | 4,000 | 1,055 |
| 1998-05-19 | 210 | 220 | 205 | 220 | 24,000 | 1,100 |
| 1998-05-18 | 209 | 210 | 209 | 210 | 25,000 | 1,050 |
| 1998-05-15 | 211 | 211 | 210 | 210 | 8,000 | 1,050 |
| 1998-05-14 | 211 | 211 | 210 | 211 | 11,000 | 1,055 |
| 1998-05-13 | 214 | 214 | 211 | 211 | 18,000 | 1,055 |
| 1998-05-12 | 217 | 218 | 214 | 216 | 11,000 | 1,080 |
| 1998-05-11 | 216 | 220 | 210 | 216 | 8,000 | 1,080 |
| 1998-05-08 | 219 | 219 | 211 | 211 | 9,000 | 1,055 |
| 1998-05-07 | 220 | 221 | 210 | 210 | 36,000 | 1,050 |
| 1998-05-06 | 221 | 221 | 220 | 220 | 16,000 | 1,100 |
| 1998-05-01 | 223 | 225 | 218 | 220 | 32,000 | 1,100 |
| 1998-04-30 | 234 | 234 | 217 | 218 | 101,000 | 1,090 |
| 1998-04-28 | 230 | 235 | 220 | 235 | 52,000 | 1,175 |
| 1998-04-27 | 230 | 234 | 230 | 231 | 14,000 | 1,155 |
| 1998-04-24 | 238 | 239 | 228 | 239 | 19,000 | 1,195 |
| 1998-04-23 | 226 | 236 | 221 | 236 | 18,000 | 1,180 |
| 1998-04-22 | 227 | 227 | 220 | 221 | 20,000 | 1,105 |
| 1998-04-21 | 232 | 237 | 220 | 237 | 30,000 | 1,185 |
| 1998-04-20 | 234 | 235 | 231 | 235 | 25,000 | 1,175 |
| 1998-04-17 | 231 | 234 | 225 | 234 | 29,000 | 1,170 |
| 1998-04-16 | 241 | 244 | 231 | 232 | 37,000 | 1,160 |
| 1998-04-15 | 241 | 242 | 241 | 241 | 14,000 | 1,205 |
| 1998-04-14 | 248 | 249 | 245 | 245 | 8,000 | 1,225 |
| 1998-04-13 | 239 | 239 | 238 | 238 | 6,000 | 1,190 |
| 1998-04-10 | 241 | 242 | 237 | 237 | 15,000 | 1,185 |
| 1998-04-09 | 258 | 258 | 256 | 256 | 22,000 | 1,280 |
| 1998-04-08 | 234 | 239 | 234 | 239 | 60,000 | 1,195 |
| 1998-04-07 | 231 | 234 | 225 | 234 | 16,000 | 1,170 |
| 1998-04-06 | 223 | 223 | 220 | 220 | 15,000 | 1,100 |
| 1998-04-03 | 210 | 225 | 210 | 223 | 67,000 | 1,115 |
| 1998-04-02 | 226 | 226 | 200 | 210 | 63,000 | 1,050 |
| 1998-04-01 | 244 | 244 | 230 | 235 | 40,000 | 1,175 |
| 1998-03-31 | 255 | 255 | 245 | 245 | 40,000 | 1,225 |
| 1998-03-30 | 271 | 271 | 255 | 255 | 28,000 | 1,275 |
| 1998-03-27 | 268 | 269 | 263 | 269 | 24,000 | 1,345 |
| 1998-03-26 | 268 | 268 | 258 | 258 | 32,000 | 1,290 |
| 1998-03-25 | 268 | 271 | 267 | 268 | 18,000 | 1,340 |
| 1998-03-24 | 269 | 269 | 265 | 268 | 33,000 | 1,340 |
| 1998-03-23 | 271 | 274 | 271 | 271 | 14,000 | 1,355 |
| 1998-03-20 | 265 | 276 | 265 | 273 | 18,000 | 1,365 |
| 1998-03-19 | 269 | 277 | 269 | 275 | 19,000 | 1,375 |
| 1998-03-18 | 279 | 279 | 265 | 270 | 22,000 | 1,350 |
| 1998-03-17 | 270 | 270 | 256 | 265 | 35,000 | 1,325 |
| 1998-03-16 | 280 | 280 | 272 | 272 | 10,000 | 1,360 |
| 1998-03-13 | 270 | 280 | 270 | 280 | 35,000 | 1,400 |
| 1998-03-12 | 269 | 270 | 267 | 270 | 23,000 | 1,350 |
| 1998-03-11 | 268 | 271 | 267 | 268 | 53,000 | 1,340 |
| 1998-03-10 | 271 | 271 | 270 | 271 | 57,000 | 1,355 |
| 1998-03-09 | 281 | 281 | 271 | 271 | 75,000 | 1,355 |
| 1998-03-06 | 273 | 279 | 273 | 275 | 18,000 | 1,375 |
| 1998-03-05 | 273 | 280 | 273 | 280 | 27,000 | 1,400 |
| 1998-03-04 | 282 | 282 | 275 | 275 | 32,000 | 1,375 |
| 1998-03-03 | 283 | 283 | 276 | 281 | 45,000 | 1,405 |
| 1998-03-02 | 280 | 282 | 275 | 282 | 53,000 | 1,410 |
| 1998-02-27 | 274 | 281 | 273 | 273 | 81,000 | 1,365 |
| 1998-02-26 | 270 | 282 | 270 | 277 | 136,000 | 1,385 |
| 1998-02-25 | 275 | 275 | 267 | 272 | 137,000 | 1,360 |
| 1998-02-24 | 279 | 289 | 275 | 287 | 271,000 | 1,435 |
| 1998-02-23 | 280 | 282 | 278 | 282 | 85,000 | 1,410 |
| 1998-02-20 | 279 | 282 | 275 | 282 | 177,000 | 1,410 |
| 1998-02-19 | 269 | 285 | 269 | 282 | 265,000 | 1,410 |
| 1998-02-18 | 266 | 277 | 261 | 268 | 168,000 | 1,340 |
| 1998-02-17 | 266 | 267 | 261 | 263 | 87,000 | 1,315 |
| 1998-02-16 | 271 | 271 | 260 | 269 | 155,000 | 1,345 |
| 1998-02-13 | 260 | 265 | 255 | 256 | 46,000 | 1,280 |
| 1998-02-12 | 274 | 274 | 255 | 255 | 145,000 | 1,275 |
| 1998-02-10 | 258 | 265 | 255 | 260 | 176,000 | 1,300 |
| 1998-02-09 | 245 | 258 | 240 | 250 | 129,000 | 1,250 |
| 1998-02-06 | 240 | 245 | 237 | 238 | 40,000 | 1,190 |
| 1998-02-05 | 235 | 236 | 231 | 235 | 58,000 | 1,175 |
| 1998-02-04 | 235 | 235 | 230 | 235 | 70,000 | 1,175 |
| 1998-02-03 | 239 | 239 | 235 | 235 | 34,000 | 1,175 |
| 1998-02-02 | 227 | 230 | 227 | 229 | 24,000 | 1,145 |
| 1998-01-30 | 245 | 247 | 233 | 237 | 102,000 | 1,185 |
| 1998-01-29 | 256 | 259 | 233 | 242 | 105,000 | 1,210 |
| 1998-01-28 | 259 | 259 | 250 | 255 | 181,000 | 1,275 |
| 1998-01-27 | 245 | 254 | 235 | 254 | 163,000 | 1,270 |
| 1998-01-26 | 231 | 244 | 227 | 240 | 158,000 | 1,200 |
| 1998-01-23 | 210 | 215 | 209 | 215 | 64,000 | 1,075 |
| 1998-01-22 | 202 | 206 | 202 | 204 | 58,000 | 1,020 |
| 1998-01-21 | 202 | 207 | 202 | 206 | 121,000 | 1,030 |
| 1998-01-20 | 195 | 200 | 188 | 200 | 72,000 | 1,000 |
| 1998-01-19 | 190 | 205 | 190 | 190 | 149,000 | 950 |
| 1998-01-16 | 176 | 190 | 176 | 188 | 96,000 | 940 |
| 1998-01-14 | 180 | 180 | 170 | 170 | 25,000 | 850 |
| 1998-01-13 | 168 | 178 | 168 | 169 | 14,000 | 845 |
| 1998-01-12 | 168 | 170 | 168 | 168 | 21,000 | 840 |
| 1998-01-09 | 166 | 170 | 166 | 170 | 28,000 | 850 |
| 1998-01-08 | 171 | 180 | 171 | 176 | 54,000 | 880 |
| 1998-01-07 | 169 | 170 | 169 | 170 | 33,000 | 850 |
| 1998-01-06 | 175 | 175 | 165 | 170 | 89,000 | 850 |
| 1998-01-05 | 180 | 180 | 178 | 180 | 8,000 | 900 |
分割・併合履歴 ： [2016-09-28]1株→0.2株