2109 DM三井製糖ホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 178 | 178 | 176 | 178 | 32,000 | 890 |
| 1999-12-29 | 177 | 178 | 176 | 177 | 34,000 | 885 |
| 1999-12-28 | 183 | 183 | 179 | 179 | 15,000 | 895 |
| 1999-12-27 | 178 | 179 | 177 | 179 | 28,000 | 895 |
| 1999-12-24 | 185 | 185 | 177 | 177 | 43,000 | 885 |
| 1999-12-22 | 177 | 180 | 177 | 177 | 45,000 | 885 |
| 1999-12-21 | 178 | 180 | 177 | 180 | 35,000 | 900 |
| 1999-12-20 | 178 | 179 | 177 | 177 | 58,000 | 885 |
| 1999-12-17 | 178 | 180 | 177 | 177 | 98,000 | 885 |
| 1999-12-16 | 180 | 181 | 178 | 178 | 68,000 | 890 |
| 1999-12-15 | 180 | 182 | 180 | 180 | 69,000 | 900 |
| 1999-12-14 | 182 | 183 | 182 | 182 | 22,000 | 910 |
| 1999-12-13 | 186 | 186 | 181 | 181 | 21,000 | 905 |
| 1999-12-10 | 190 | 190 | 182 | 185 | 86,000 | 925 |
| 1999-12-09 | 186 | 186 | 185 | 185 | 30,000 | 925 |
| 1999-12-08 | 185 | 187 | 185 | 186 | 56,000 | 930 |
| 1999-12-07 | 192 | 192 | 185 | 186 | 18,000 | 930 |
| 1999-12-06 | 185 | 192 | 185 | 192 | 51,000 | 960 |
| 1999-12-03 | 190 | 190 | 183 | 185 | 67,000 | 925 |
| 1999-12-02 | 185 | 190 | 185 | 186 | 24,000 | 930 |
| 1999-12-01 | 183 | 185 | 182 | 185 | 27,000 | 925 |
| 1999-11-30 | 183 | 185 | 181 | 181 | 89,000 | 905 |
| 1999-11-29 | 186 | 186 | 181 | 181 | 38,000 | 905 |
| 1999-11-26 | 186 | 190 | 185 | 185 | 51,000 | 925 |
| 1999-11-25 | 197 | 197 | 186 | 186 | 22,000 | 930 |
| 1999-11-24 | 190 | 195 | 187 | 187 | 38,000 | 935 |
| 1999-11-22 | 191 | 193 | 190 | 190 | 29,000 | 950 |
| 1999-11-19 | 200 | 200 | 190 | 190 | 23,000 | 950 |
| 1999-11-18 | 193 | 199 | 193 | 198 | 32,000 | 990 |
| 1999-11-17 | 189 | 190 | 185 | 190 | 90,000 | 950 |
| 1999-11-16 | 175 | 184 | 175 | 182 | 65,000 | 910 |
| 1999-11-15 | 181 | 194 | 179 | 180 | 54,000 | 900 |
| 1999-11-12 | 190 | 195 | 178 | 179 | 100,000 | 895 |
| 1999-11-11 | 198 | 198 | 193 | 193 | 86,000 | 965 |
| 1999-11-10 | 205 | 206 | 201 | 205 | 84,000 | 1,025 |
| 1999-11-09 | 199 | 202 | 199 | 202 | 102,000 | 1,010 |
| 1999-11-08 | 200 | 200 | 195 | 196 | 37,000 | 980 |
| 1999-11-05 | 198 | 200 | 197 | 200 | 26,000 | 1,000 |
| 1999-11-04 | 202 | 203 | 198 | 198 | 42,000 | 990 |
| 1999-11-02 | 202 | 202 | 195 | 199 | 48,000 | 995 |
| 1999-11-01 | 207 | 208 | 197 | 200 | 54,000 | 1,000 |
| 1999-10-29 | 204 | 210 | 202 | 202 | 62,000 | 1,010 |
| 1999-10-28 | 203 | 208 | 203 | 203 | 61,000 | 1,015 |
| 1999-10-27 | 205 | 206 | 202 | 203 | 14,000 | 1,015 |
| 1999-10-26 | 213 | 213 | 205 | 205 | 33,000 | 1,025 |
| 1999-10-25 | 220 | 220 | 210 | 214 | 104,000 | 1,070 |
| 1999-10-22 | 205 | 215 | 202 | 215 | 70,000 | 1,075 |
| 1999-10-21 | 212 | 212 | 202 | 205 | 106,000 | 1,025 |
| 1999-10-20 | 197 | 210 | 197 | 207 | 71,000 | 1,035 |
| 1999-10-19 | 198 | 198 | 190 | 198 | 39,000 | 990 |
| 1999-10-18 | 195 | 199 | 191 | 196 | 45,000 | 980 |
| 1999-10-15 | 196 | 201 | 196 | 196 | 37,000 | 980 |
| 1999-10-14 | 198 | 200 | 197 | 198 | 36,000 | 990 |
| 1999-10-13 | 202 | 203 | 195 | 195 | 75,000 | 975 |
| 1999-10-12 | 201 | 203 | 201 | 202 | 34,000 | 1,010 |
| 1999-10-08 | 202 | 203 | 200 | 201 | 49,000 | 1,005 |
| 1999-10-07 | 201 | 209 | 201 | 207 | 36,000 | 1,035 |
| 1999-10-06 | 204 | 204 | 200 | 200 | 39,000 | 1,000 |
| 1999-10-05 | 204 | 205 | 204 | 205 | 26,000 | 1,025 |
| 1999-10-04 | 211 | 212 | 204 | 204 | 14,000 | 1,020 |
| 1999-10-01 | 208 | 212 | 202 | 211 | 44,000 | 1,055 |
| 1999-09-30 | 203 | 210 | 203 | 208 | 36,000 | 1,040 |
| 1999-09-29 | 203 | 208 | 202 | 208 | 29,000 | 1,040 |
| 1999-09-28 | 204 | 209 | 203 | 203 | 20,000 | 1,015 |
| 1999-09-27 | 204 | 205 | 202 | 204 | 26,000 | 1,020 |
| 1999-09-24 | 212 | 212 | 202 | 202 | 62,000 | 1,010 |
| 1999-09-22 | 202 | 211 | 200 | 211 | 28,000 | 1,055 |
| 1999-09-21 | 212 | 213 | 205 | 206 | 21,000 | 1,030 |
| 1999-09-20 | 203 | 206 | 202 | 203 | 46,000 | 1,015 |
| 1999-09-17 | 205 | 205 | 200 | 205 | 53,000 | 1,025 |
| 1999-09-16 | 200 | 205 | 200 | 205 | 44,000 | 1,025 |
| 1999-09-14 | 205 | 205 | 197 | 205 | 74,000 | 1,025 |
| 1999-09-13 | 206 | 206 | 205 | 205 | 49,000 | 1,025 |
| 1999-09-10 | 215 | 215 | 205 | 205 | 98,000 | 1,025 |
| 1999-09-09 | 205 | 210 | 205 | 205 | 42,000 | 1,025 |
| 1999-09-08 | 205 | 211 | 205 | 205 | 21,000 | 1,025 |
| 1999-09-07 | 205 | 214 | 205 | 205 | 37,000 | 1,025 |
| 1999-09-06 | 208 | 209 | 205 | 205 | 23,000 | 1,025 |
| 1999-09-03 | 209 | 210 | 206 | 206 | 20,000 | 1,030 |
| 1999-09-02 | 219 | 219 | 210 | 210 | 45,000 | 1,050 |
| 1999-09-01 | 211 | 215 | 210 | 215 | 23,000 | 1,075 |
| 1999-08-31 | 211 | 212 | 210 | 210 | 40,000 | 1,050 |
| 1999-08-30 | 211 | 220 | 210 | 211 | 27,000 | 1,055 |
| 1999-08-27 | 215 | 215 | 210 | 211 | 33,000 | 1,055 |
| 1999-08-26 | 215 | 220 | 210 | 215 | 23,000 | 1,075 |
| 1999-08-25 | 223 | 223 | 215 | 215 | 43,000 | 1,075 |
| 1999-08-24 | 220 | 224 | 220 | 223 | 29,000 | 1,115 |
| 1999-08-23 | 220 | 223 | 220 | 220 | 26,000 | 1,100 |
| 1999-08-20 | 215 | 217 | 215 | 215 | 38,000 | 1,075 |
| 1999-08-19 | 215 | 217 | 210 | 210 | 54,000 | 1,050 |
| 1999-08-18 | 222 | 225 | 217 | 217 | 67,000 | 1,085 |
| 1999-08-17 | 217 | 219 | 200 | 200 | 185,000 | 1,000 |
| 1999-08-16 | 213 | 221 | 213 | 221 | 32,000 | 1,105 |
| 1999-08-13 | 217 | 217 | 211 | 212 | 21,000 | 1,060 |
| 1999-08-12 | 211 | 219 | 211 | 212 | 38,000 | 1,060 |
| 1999-08-11 | 211 | 212 | 211 | 212 | 11,000 | 1,060 |
| 1999-08-10 | 212 | 216 | 211 | 211 | 25,000 | 1,055 |
| 1999-08-09 | 213 | 215 | 211 | 211 | 36,000 | 1,055 |
| 1999-08-06 | 213 | 213 | 211 | 211 | 26,000 | 1,055 |
| 1999-08-05 | 213 | 218 | 211 | 213 | 59,000 | 1,065 |
| 1999-08-04 | 215 | 218 | 213 | 213 | 41,000 | 1,065 |
| 1999-08-03 | 218 | 218 | 213 | 213 | 67,000 | 1,065 |
| 1999-08-02 | 215 | 218 | 214 | 214 | 42,000 | 1,070 |
| 1999-07-30 | 222 | 222 | 213 | 220 | 143,000 | 1,100 |
| 1999-07-29 | 222 | 225 | 221 | 222 | 36,000 | 1,110 |
| 1999-07-28 | 225 | 229 | 225 | 225 | 19,000 | 1,125 |
| 1999-07-27 | 230 | 230 | 225 | 230 | 23,000 | 1,150 |
| 1999-07-26 | 226 | 232 | 226 | 230 | 41,000 | 1,150 |
| 1999-07-23 | 235 | 239 | 221 | 225 | 101,000 | 1,125 |
| 1999-07-22 | 240 | 240 | 230 | 230 | 93,000 | 1,150 |
| 1999-07-21 | 232 | 238 | 232 | 237 | 56,000 | 1,185 |
| 1999-07-19 | 230 | 230 | 222 | 222 | 331,000 | 1,110 |
| 1999-07-16 | 240 | 244 | 230 | 230 | 75,000 | 1,150 |
| 1999-07-15 | 245 | 249 | 241 | 242 | 104,000 | 1,210 |
| 1999-07-14 | 238 | 245 | 236 | 243 | 124,000 | 1,215 |
| 1999-07-13 | 239 | 240 | 238 | 238 | 61,000 | 1,190 |
| 1999-07-12 | 240 | 240 | 229 | 230 | 73,000 | 1,150 |
| 1999-07-09 | 234 | 234 | 227 | 227 | 54,000 | 1,135 |
| 1999-07-08 | 230 | 235 | 227 | 231 | 135,000 | 1,155 |
| 1999-07-07 | 231 | 236 | 231 | 232 | 89,000 | 1,160 |
| 1999-07-06 | 240 | 240 | 235 | 237 | 73,000 | 1,185 |
| 1999-07-05 | 235 | 240 | 233 | 240 | 47,000 | 1,200 |
| 1999-07-02 | 238 | 240 | 230 | 235 | 91,000 | 1,175 |
| 1999-07-01 | 227 | 234 | 227 | 234 | 50,000 | 1,170 |
| 1999-06-30 | 235 | 235 | 227 | 227 | 65,000 | 1,135 |
| 1999-06-29 | 235 | 237 | 226 | 234 | 43,000 | 1,170 |
| 1999-06-28 | 238 | 240 | 235 | 235 | 45,000 | 1,175 |
| 1999-06-25 | 240 | 240 | 226 | 228 | 49,000 | 1,140 |
| 1999-06-24 | 240 | 240 | 230 | 235 | 57,000 | 1,175 |
| 1999-06-23 | 240 | 243 | 238 | 240 | 50,000 | 1,200 |
| 1999-06-22 | 248 | 248 | 240 | 242 | 79,000 | 1,210 |
| 1999-06-21 | 245 | 250 | 245 | 248 | 61,000 | 1,240 |
| 1999-06-18 | 250 | 250 | 245 | 245 | 85,000 | 1,225 |
| 1999-06-17 | 252 | 255 | 250 | 252 | 271,000 | 1,260 |
| 1999-06-16 | 245 | 256 | 245 | 254 | 624,000 | 1,270 |
| 1999-06-15 | 241 | 241 | 236 | 238 | 61,000 | 1,190 |
| 1999-06-14 | 236 | 242 | 235 | 242 | 80,000 | 1,210 |
| 1999-06-11 | 242 | 245 | 233 | 243 | 279,000 | 1,215 |
| 1999-06-10 | 236 | 243 | 233 | 243 | 472,000 | 1,215 |
| 1999-06-09 | 230 | 234 | 230 | 233 | 120,000 | 1,165 |
| 1999-06-08 | 230 | 230 | 225 | 226 | 69,000 | 1,130 |
| 1999-06-07 | 224 | 235 | 222 | 230 | 119,000 | 1,150 |
| 1999-06-04 | 220 | 226 | 220 | 221 | 80,000 | 1,105 |
| 1999-06-03 | 219 | 220 | 218 | 220 | 40,000 | 1,100 |
| 1999-06-02 | 216 | 220 | 216 | 219 | 47,000 | 1,095 |
| 1999-06-01 | 206 | 216 | 206 | 215 | 32,000 | 1,075 |
| 1999-05-31 | 200 | 209 | 200 | 207 | 38,000 | 1,035 |
| 1999-05-28 | 210 | 215 | 209 | 209 | 81,000 | 1,045 |
| 1999-05-27 | 213 | 216 | 210 | 210 | 24,000 | 1,050 |
| 1999-05-26 | 211 | 217 | 211 | 212 | 24,000 | 1,060 |
| 1999-05-25 | 217 | 217 | 215 | 217 | 34,000 | 1,085 |
| 1999-05-24 | 217 | 217 | 208 | 211 | 54,000 | 1,055 |
| 1999-05-21 | 210 | 218 | 210 | 217 | 32,000 | 1,085 |
| 1999-05-20 | 220 | 221 | 218 | 218 | 58,000 | 1,090 |
| 1999-05-19 | 226 | 226 | 219 | 219 | 62,000 | 1,095 |
| 1999-05-18 | 230 | 230 | 225 | 226 | 79,000 | 1,130 |
| 1999-05-17 | 232 | 236 | 227 | 230 | 100,000 | 1,150 |
| 1999-05-14 | 239 | 239 | 235 | 238 | 46,000 | 1,190 |
| 1999-05-13 | 241 | 241 | 238 | 240 | 72,000 | 1,200 |
| 1999-05-12 | 240 | 242 | 232 | 238 | 105,000 | 1,190 |
| 1999-05-11 | 237 | 244 | 232 | 232 | 203,000 | 1,160 |
| 1999-05-10 | 232 | 242 | 232 | 242 | 217,000 | 1,210 |
| 1999-05-07 | 227 | 234 | 227 | 228 | 52,000 | 1,140 |
| 1999-05-06 | 235 | 235 | 227 | 227 | 40,000 | 1,135 |
| 1999-04-30 | 229 | 230 | 225 | 225 | 120,000 | 1,125 |
| 1999-04-28 | 225 | 229 | 225 | 228 | 87,000 | 1,140 |
| 1999-04-27 | 222 | 225 | 222 | 225 | 42,000 | 1,125 |
| 1999-04-26 | 227 | 227 | 225 | 225 | 29,000 | 1,125 |
| 1999-04-23 | 227 | 227 | 222 | 225 | 32,000 | 1,125 |
| 1999-04-22 | 226 | 226 | 221 | 221 | 52,000 | 1,105 |
| 1999-04-21 | 230 | 230 | 225 | 226 | 62,000 | 1,130 |
| 1999-04-20 | 221 | 230 | 221 | 226 | 53,000 | 1,130 |
| 1999-04-19 | 221 | 225 | 221 | 221 | 77,000 | 1,105 |
| 1999-04-16 | 220 | 225 | 220 | 221 | 59,000 | 1,105 |
| 1999-04-15 | 222 | 223 | 218 | 220 | 103,000 | 1,100 |
| 1999-04-14 | 222 | 225 | 220 | 222 | 66,000 | 1,110 |
| 1999-04-13 | 222 | 225 | 222 | 225 | 50,000 | 1,125 |
| 1999-04-12 | 225 | 225 | 220 | 222 | 99,000 | 1,110 |
| 1999-04-09 | 234 | 234 | 225 | 225 | 251,000 | 1,125 |
| 1999-04-08 | 220 | 232 | 220 | 229 | 375,000 | 1,145 |
| 1999-04-07 | 208 | 221 | 208 | 220 | 248,000 | 1,100 |
| 1999-04-06 | 203 | 207 | 203 | 207 | 53,000 | 1,035 |
| 1999-04-05 | 200 | 205 | 199 | 201 | 47,000 | 1,005 |
| 1999-04-02 | 198 | 200 | 198 | 199 | 71,000 | 995 |
| 1999-04-01 | 201 | 201 | 198 | 198 | 56,000 | 990 |
| 1999-03-31 | 202 | 205 | 198 | 201 | 50,000 | 1,005 |
| 1999-03-30 | 204 | 205 | 202 | 204 | 32,000 | 1,020 |
| 1999-03-29 | 208 | 209 | 200 | 201 | 40,000 | 1,005 |
| 1999-03-26 | 210 | 210 | 206 | 207 | 52,000 | 1,035 |
| 1999-03-25 | 213 | 214 | 209 | 210 | 58,000 | 1,050 |
| 1999-03-24 | 214 | 214 | 207 | 208 | 73,000 | 1,040 |
| 1999-03-23 | 214 | 214 | 209 | 214 | 100,000 | 1,070 |
| 1999-03-19 | 207 | 214 | 206 | 214 | 120,000 | 1,070 |
| 1999-03-18 | 210 | 210 | 206 | 206 | 112,000 | 1,030 |
| 1999-03-17 | 210 | 210 | 205 | 210 | 126,000 | 1,050 |
| 1999-03-16 | 202 | 210 | 201 | 210 | 88,000 | 1,050 |
| 1999-03-15 | 200 | 204 | 199 | 200 | 33,000 | 1,000 |
| 1999-03-12 | 204 | 204 | 198 | 199 | 59,000 | 995 |
| 1999-03-11 | 198 | 204 | 195 | 197 | 97,000 | 985 |
| 1999-03-10 | 201 | 201 | 196 | 198 | 57,000 | 990 |
| 1999-03-09 | 201 | 205 | 196 | 198 | 48,000 | 990 |
| 1999-03-08 | 204 | 204 | 196 | 196 | 44,000 | 980 |
| 1999-03-05 | 198 | 198 | 194 | 194 | 86,000 | 970 |
| 1999-03-04 | 197 | 200 | 193 | 193 | 16,000 | 965 |
| 1999-03-03 | 196 | 196 | 195 | 196 | 8,000 | 980 |
| 1999-03-02 | 198 | 199 | 194 | 195 | 53,000 | 975 |
| 1999-03-01 | 204 | 204 | 195 | 198 | 85,000 | 990 |
| 1999-02-26 | 200 | 210 | 191 | 200 | 435,000 | 1,000 |
| 1999-02-25 | 197 | 197 | 190 | 193 | 44,000 | 965 |
| 1999-02-24 | 197 | 197 | 185 | 187 | 48,000 | 935 |
| 1999-02-23 | 192 | 197 | 191 | 197 | 191,000 | 985 |
| 1999-02-22 | 180 | 185 | 180 | 180 | 65,000 | 900 |
| 1999-02-19 | 184 | 184 | 181 | 181 | 60,000 | 905 |
| 1999-02-18 | 190 | 190 | 185 | 185 | 41,000 | 925 |
| 1999-02-17 | 186 | 187 | 185 | 185 | 16,000 | 925 |
| 1999-02-16 | 190 | 195 | 190 | 190 | 13,000 | 950 |
| 1999-02-15 | 190 | 190 | 185 | 190 | 12,000 | 950 |
| 1999-02-12 | 190 | 190 | 186 | 186 | 11,000 | 930 |
| 1999-02-10 | 186 | 186 | 185 | 185 | 16,000 | 925 |
| 1999-02-09 | 185 | 188 | 185 | 186 | 21,000 | 930 |
| 1999-02-08 | 194 | 194 | 186 | 186 | 6,000 | 930 |
| 1999-02-05 | 191 | 191 | 189 | 189 | 26,000 | 945 |
| 1999-02-04 | 190 | 195 | 190 | 195 | 10,000 | 975 |
| 1999-02-03 | 190 | 191 | 189 | 191 | 43,000 | 955 |
| 1999-02-02 | 200 | 200 | 198 | 199 | 40,000 | 995 |
| 1999-02-01 | 198 | 198 | 197 | 197 | 25,000 | 985 |
| 1999-01-29 | 190 | 193 | 188 | 192 | 31,000 | 960 |
| 1999-01-28 | 192 | 193 | 190 | 190 | 25,000 | 950 |
| 1999-01-27 | 193 | 193 | 188 | 193 | 28,000 | 965 |
| 1999-01-26 | 188 | 193 | 186 | 191 | 82,000 | 955 |
| 1999-01-25 | 187 | 189 | 186 | 188 | 51,000 | 940 |
| 1999-01-22 | 184 | 188 | 184 | 188 | 19,000 | 940 |
| 1999-01-21 | 189 | 189 | 180 | 180 | 80,000 | 900 |
| 1999-01-20 | 189 | 189 | 180 | 189 | 29,000 | 945 |
| 1999-01-19 | 184 | 186 | 184 | 186 | 9,000 | 930 |
| 1999-01-18 | 179 | 180 | 179 | 179 | 28,000 | 895 |
| 1999-01-14 | 179 | 184 | 175 | 175 | 27,000 | 875 |
| 1999-01-13 | 180 | 182 | 179 | 179 | 50,000 | 895 |
| 1999-01-12 | 182 | 182 | 181 | 181 | 19,000 | 905 |
| 1999-01-11 | 181 | 182 | 181 | 182 | 11,000 | 910 |
| 1999-01-08 | 180 | 183 | 180 | 180 | 106,000 | 900 |
| 1999-01-07 | 184 | 190 | 180 | 180 | 59,000 | 900 |
| 1999-01-06 | 183 | 183 | 181 | 183 | 54,000 | 915 |
| 1999-01-05 | 185 | 185 | 180 | 181 | 34,000 | 905 |
| 1999-01-04 | 182 | 194 | 182 | 185 | 22,000 | 925 |
分割・併合履歴 ： [2016-09-28]1株→0.2株