2109 DM三井製糖ホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 203 | 203 | 200 | 203 | 34,000 | 1,015 |
| 2000-12-28 | 201 | 203 | 200 | 203 | 108,000 | 1,015 |
| 2000-12-27 | 205 | 205 | 203 | 204 | 65,000 | 1,020 |
| 2000-12-26 | 205 | 205 | 203 | 204 | 43,000 | 1,020 |
| 2000-12-25 | 214 | 214 | 204 | 207 | 67,000 | 1,035 |
| 2000-12-22 | 207 | 208 | 200 | 204 | 208,000 | 1,020 |
| 2000-12-21 | 210 | 212 | 205 | 212 | 127,000 | 1,060 |
| 2000-12-20 | 211 | 214 | 209 | 209 | 111,000 | 1,045 |
| 2000-12-19 | 220 | 220 | 211 | 211 | 109,000 | 1,055 |
| 2000-12-18 | 220 | 220 | 215 | 215 | 159,000 | 1,075 |
| 2000-12-15 | 225 | 225 | 220 | 220 | 31,000 | 1,100 |
| 2000-12-14 | 224 | 225 | 221 | 222 | 40,000 | 1,110 |
| 2000-12-13 | 225 | 228 | 222 | 226 | 88,000 | 1,130 |
| 2000-12-12 | 227 | 227 | 221 | 225 | 53,000 | 1,125 |
| 2000-12-11 | 223 | 226 | 221 | 225 | 35,000 | 1,125 |
| 2000-12-08 | 220 | 225 | 220 | 224 | 170,000 | 1,120 |
| 2000-12-07 | 222 | 225 | 220 | 225 | 59,000 | 1,125 |
| 2000-12-06 | 226 | 230 | 220 | 222 | 94,000 | 1,110 |
| 2000-12-05 | 225 | 229 | 222 | 223 | 65,000 | 1,115 |
| 2000-12-04 | 235 | 235 | 229 | 232 | 188,000 | 1,160 |
| 2000-12-01 | 215 | 235 | 215 | 229 | 513,000 | 1,145 |
| 2000-11-30 | 210 | 214 | 209 | 214 | 30,000 | 1,070 |
| 2000-11-29 | 207 | 209 | 207 | 209 | 20,000 | 1,045 |
| 2000-11-28 | 209 | 210 | 208 | 210 | 33,000 | 1,050 |
| 2000-11-27 | 212 | 212 | 206 | 210 | 99,000 | 1,050 |
| 2000-11-24 | 214 | 214 | 205 | 205 | 76,000 | 1,025 |
| 2000-11-22 | 213 | 213 | 209 | 210 | 26,000 | 1,050 |
| 2000-11-21 | 210 | 214 | 208 | 208 | 45,000 | 1,040 |
| 2000-11-20 | 210 | 215 | 206 | 215 | 124,000 | 1,075 |
| 2000-11-17 | 214 | 215 | 209 | 215 | 39,000 | 1,075 |
| 2000-11-16 | 217 | 217 | 210 | 215 | 53,000 | 1,075 |
| 2000-11-15 | 218 | 218 | 213 | 213 | 33,000 | 1,065 |
| 2000-11-14 | 208 | 220 | 208 | 218 | 139,000 | 1,090 |
| 2000-11-13 | 208 | 216 | 206 | 206 | 78,000 | 1,030 |
| 2000-11-10 | 208 | 210 | 207 | 209 | 57,000 | 1,045 |
| 2000-11-09 | 211 | 213 | 210 | 210 | 55,000 | 1,050 |
| 2000-11-08 | 210 | 216 | 210 | 216 | 34,000 | 1,080 |
| 2000-11-07 | 215 | 218 | 214 | 215 | 39,000 | 1,075 |
| 2000-11-06 | 215 | 218 | 209 | 214 | 127,000 | 1,070 |
| 2000-11-02 | 207 | 210 | 206 | 210 | 32,000 | 1,050 |
| 2000-11-01 | 212 | 212 | 207 | 209 | 41,000 | 1,045 |
| 2000-10-31 | 210 | 210 | 206 | 207 | 73,000 | 1,035 |
| 2000-10-30 | 208 | 215 | 207 | 213 | 124,000 | 1,065 |
| 2000-10-27 | 206 | 211 | 206 | 210 | 120,000 | 1,050 |
| 2000-10-26 | 206 | 218 | 206 | 218 | 195,000 | 1,090 |
| 2000-10-25 | 229 | 235 | 220 | 230 | 441,000 | 1,150 |
| 2000-10-24 | 214 | 230 | 211 | 230 | 279,000 | 1,150 |
| 2000-10-23 | 210 | 220 | 210 | 215 | 83,000 | 1,075 |
| 2000-10-20 | 207 | 210 | 205 | 210 | 72,000 | 1,050 |
| 2000-10-19 | 203 | 210 | 201 | 208 | 82,000 | 1,040 |
| 2000-10-18 | 205 | 205 | 200 | 202 | 32,000 | 1,010 |
| 2000-10-17 | 210 | 210 | 201 | 205 | 49,000 | 1,025 |
| 2000-10-16 | 205 | 213 | 205 | 209 | 39,000 | 1,045 |
| 2000-10-13 | 201 | 204 | 201 | 203 | 30,000 | 1,015 |
| 2000-10-12 | 205 | 205 | 202 | 205 | 37,000 | 1,025 |
| 2000-10-11 | 207 | 207 | 202 | 207 | 55,000 | 1,035 |
| 2000-10-10 | 205 | 206 | 202 | 202 | 42,000 | 1,010 |
| 2000-10-06 | 206 | 207 | 205 | 205 | 15,000 | 1,025 |
| 2000-10-05 | 209 | 209 | 204 | 205 | 29,000 | 1,025 |
| 2000-10-04 | 210 | 210 | 205 | 205 | 31,000 | 1,025 |
| 2000-10-03 | 211 | 211 | 205 | 209 | 26,000 | 1,045 |
| 2000-10-02 | 208 | 208 | 203 | 205 | 50,000 | 1,025 |
| 2000-09-29 | 205 | 209 | 205 | 208 | 67,000 | 1,040 |
| 2000-09-28 | 209 | 209 | 205 | 205 | 58,000 | 1,025 |
| 2000-09-27 | 205 | 205 | 202 | 202 | 54,000 | 1,010 |
| 2000-09-26 | 209 | 214 | 204 | 204 | 41,000 | 1,020 |
| 2000-09-25 | 210 | 214 | 202 | 214 | 53,000 | 1,070 |
| 2000-09-22 | 206 | 207 | 201 | 205 | 59,000 | 1,025 |
| 2000-09-21 | 203 | 218 | 203 | 214 | 67,000 | 1,070 |
| 2000-09-20 | 210 | 213 | 209 | 212 | 41,000 | 1,060 |
| 2000-09-19 | 206 | 206 | 202 | 205 | 39,000 | 1,025 |
| 2000-09-18 | 204 | 210 | 202 | 202 | 58,000 | 1,010 |
| 2000-09-14 | 208 | 209 | 204 | 208 | 43,000 | 1,040 |
| 2000-09-13 | 203 | 204 | 203 | 203 | 13,000 | 1,015 |
| 2000-09-12 | 205 | 205 | 203 | 203 | 7,000 | 1,015 |
| 2000-09-11 | 205 | 205 | 205 | 205 | 31,000 | 1,025 |
| 2000-09-08 | 206 | 207 | 203 | 207 | 36,000 | 1,035 |
| 2000-09-07 | 203 | 207 | 202 | 207 | 43,000 | 1,035 |
| 2000-09-06 | 203 | 204 | 202 | 202 | 21,000 | 1,010 |
| 2000-09-05 | 209 | 209 | 202 | 202 | 21,000 | 1,010 |
| 2000-09-04 | 208 | 208 | 201 | 201 | 26,000 | 1,005 |
| 2000-09-01 | 211 | 211 | 203 | 203 | 52,000 | 1,015 |
| 2000-08-31 | 215 | 215 | 208 | 210 | 58,000 | 1,050 |
| 2000-08-30 | 212 | 213 | 211 | 211 | 21,000 | 1,055 |
| 2000-08-29 | 216 | 216 | 211 | 212 | 31,000 | 1,060 |
| 2000-08-28 | 217 | 217 | 210 | 210 | 53,000 | 1,050 |
| 2000-08-25 | 220 | 220 | 212 | 219 | 34,000 | 1,095 |
| 2000-08-24 | 218 | 218 | 209 | 209 | 64,000 | 1,045 |
| 2000-08-23 | 218 | 219 | 209 | 209 | 37,000 | 1,045 |
| 2000-08-22 | 221 | 221 | 216 | 220 | 26,000 | 1,100 |
| 2000-08-21 | 215 | 218 | 215 | 216 | 22,000 | 1,080 |
| 2000-08-18 | 220 | 220 | 215 | 215 | 33,000 | 1,075 |
| 2000-08-17 | 222 | 222 | 216 | 216 | 37,000 | 1,080 |
| 2000-08-16 | 219 | 223 | 218 | 222 | 42,000 | 1,110 |
| 2000-08-15 | 220 | 222 | 219 | 221 | 21,000 | 1,105 |
| 2000-08-14 | 222 | 222 | 215 | 219 | 34,000 | 1,095 |
| 2000-08-11 | 217 | 222 | 215 | 217 | 65,000 | 1,085 |
| 2000-08-10 | 216 | 217 | 209 | 213 | 23,000 | 1,065 |
| 2000-08-09 | 214 | 218 | 210 | 215 | 31,000 | 1,075 |
| 2000-08-08 | 214 | 219 | 210 | 219 | 75,000 | 1,095 |
| 2000-08-07 | 215 | 219 | 205 | 219 | 35,000 | 1,095 |
| 2000-08-04 | 214 | 218 | 208 | 217 | 36,000 | 1,085 |
| 2000-08-03 | 211 | 215 | 207 | 214 | 42,000 | 1,070 |
| 2000-08-02 | 221 | 221 | 213 | 213 | 28,000 | 1,065 |
| 2000-08-01 | 225 | 225 | 213 | 222 | 55,000 | 1,110 |
| 2000-07-31 | 200 | 216 | 200 | 213 | 82,000 | 1,065 |
| 2000-07-28 | 216 | 216 | 205 | 207 | 45,000 | 1,035 |
| 2000-07-27 | 211 | 216 | 211 | 216 | 47,000 | 1,080 |
| 2000-07-26 | 225 | 228 | 215 | 216 | 47,000 | 1,080 |
| 2000-07-25 | 210 | 220 | 210 | 217 | 94,000 | 1,085 |
| 2000-07-24 | 227 | 227 | 215 | 215 | 129,000 | 1,075 |
| 2000-07-21 | 223 | 233 | 221 | 221 | 69,000 | 1,105 |
| 2000-07-19 | 230 | 230 | 220 | 224 | 90,000 | 1,120 |
| 2000-07-18 | 235 | 235 | 225 | 226 | 43,000 | 1,130 |
| 2000-07-17 | 238 | 239 | 233 | 235 | 55,000 | 1,175 |
| 2000-07-14 | 234 | 244 | 233 | 238 | 166,000 | 1,190 |
| 2000-07-13 | 238 | 240 | 235 | 238 | 165,000 | 1,190 |
| 2000-07-12 | 250 | 250 | 238 | 243 | 570,000 | 1,215 |
| 2000-07-11 | 230 | 247 | 227 | 247 | 461,000 | 1,235 |
| 2000-07-10 | 225 | 230 | 223 | 229 | 52,000 | 1,145 |
| 2000-07-07 | 230 | 230 | 223 | 225 | 129,000 | 1,125 |
| 2000-07-06 | 232 | 232 | 220 | 223 | 143,000 | 1,115 |
| 2000-07-05 | 235 | 239 | 226 | 228 | 225,000 | 1,140 |
| 2000-07-04 | 230 | 239 | 229 | 235 | 379,000 | 1,175 |
| 2000-07-03 | 229 | 230 | 225 | 229 | 161,000 | 1,145 |
| 2000-06-30 | 222 | 228 | 215 | 227 | 168,000 | 1,135 |
| 2000-06-29 | 225 | 225 | 222 | 223 | 124,000 | 1,115 |
| 2000-06-28 | 220 | 228 | 218 | 222 | 362,000 | 1,110 |
| 2000-06-27 | 208 | 235 | 207 | 235 | 620,000 | 1,175 |
| 2000-06-26 | 202 | 208 | 202 | 205 | 60,000 | 1,025 |
| 2000-06-23 | 196 | 200 | 196 | 198 | 93,000 | 990 |
| 2000-06-22 | 200 | 200 | 195 | 196 | 61,000 | 980 |
| 2000-06-21 | 197 | 200 | 196 | 199 | 37,000 | 995 |
| 2000-06-20 | 200 | 200 | 194 | 195 | 135,000 | 975 |
| 2000-06-19 | 206 | 206 | 197 | 197 | 83,000 | 985 |
| 2000-06-16 | 207 | 210 | 203 | 206 | 81,000 | 1,030 |
| 2000-06-15 | 214 | 214 | 208 | 209 | 162,000 | 1,045 |
| 2000-06-14 | 220 | 220 | 208 | 209 | 111,000 | 1,045 |
| 2000-06-13 | 220 | 221 | 215 | 219 | 157,000 | 1,095 |
| 2000-06-12 | 224 | 225 | 217 | 218 | 238,000 | 1,090 |
| 2000-06-09 | 203 | 225 | 202 | 219 | 713,000 | 1,095 |
| 2000-06-08 | 207 | 207 | 200 | 202 | 249,000 | 1,010 |
| 2000-06-07 | 186 | 209 | 186 | 209 | 455,000 | 1,045 |
| 2000-06-06 | 185 | 190 | 182 | 185 | 100,000 | 925 |
| 2000-06-05 | 185 | 186 | 183 | 186 | 75,000 | 930 |
| 2000-06-02 | 185 | 188 | 184 | 188 | 61,000 | 940 |
| 2000-06-01 | 192 | 192 | 185 | 189 | 24,000 | 945 |
| 2000-05-31 | 186 | 190 | 181 | 189 | 101,000 | 945 |
| 2000-05-30 | 189 | 190 | 185 | 186 | 58,000 | 930 |
| 2000-05-29 | 186 | 190 | 186 | 189 | 36,000 | 945 |
| 2000-05-26 | 187 | 187 | 185 | 187 | 60,000 | 935 |
| 2000-05-25 | 190 | 190 | 187 | 188 | 39,000 | 940 |
| 2000-05-24 | 189 | 193 | 186 | 186 | 57,000 | 930 |
| 2000-05-23 | 185 | 190 | 185 | 189 | 24,000 | 945 |
| 2000-05-22 | 192 | 192 | 186 | 186 | 37,000 | 930 |
| 2000-05-19 | 185 | 193 | 185 | 192 | 42,000 | 960 |
| 2000-05-18 | 192 | 195 | 187 | 189 | 144,000 | 945 |
| 2000-05-17 | 190 | 205 | 188 | 197 | 376,000 | 985 |
| 2000-05-16 | 193 | 193 | 186 | 190 | 78,000 | 950 |
| 2000-05-15 | 183 | 193 | 178 | 193 | 115,000 | 965 |
| 2000-05-12 | 180 | 184 | 180 | 183 | 38,000 | 915 |
| 2000-05-11 | 185 | 186 | 180 | 185 | 40,000 | 925 |
| 2000-05-10 | 181 | 185 | 181 | 185 | 44,000 | 925 |
| 2000-05-09 | 185 | 187 | 185 | 185 | 19,000 | 925 |
| 2000-05-08 | 185 | 185 | 182 | 185 | 31,000 | 925 |
| 2000-05-02 | 181 | 185 | 181 | 181 | 51,000 | 905 |
| 2000-05-01 | 179 | 181 | 177 | 180 | 36,000 | 900 |
| 2000-04-28 | 178 | 181 | 178 | 179 | 66,000 | 895 |
| 2000-04-27 | 181 | 181 | 178 | 179 | 30,000 | 895 |
| 2000-04-26 | 185 | 185 | 182 | 183 | 42,000 | 915 |
| 2000-04-25 | 185 | 185 | 181 | 185 | 38,000 | 925 |
| 2000-04-24 | 181 | 185 | 180 | 180 | 69,000 | 900 |
| 2000-04-21 | 181 | 182 | 180 | 180 | 87,000 | 900 |
| 2000-04-20 | 185 | 185 | 180 | 180 | 40,000 | 900 |
| 2000-04-19 | 183 | 186 | 181 | 185 | 33,000 | 925 |
| 2000-04-18 | 185 | 188 | 183 | 188 | 25,000 | 940 |
| 2000-04-17 | 186 | 187 | 180 | 187 | 87,000 | 935 |
| 2000-04-14 | 189 | 191 | 187 | 191 | 37,000 | 955 |
| 2000-04-13 | 190 | 190 | 186 | 189 | 63,000 | 945 |
| 2000-04-12 | 192 | 192 | 189 | 190 | 27,000 | 950 |
| 2000-04-11 | 192 | 192 | 189 | 192 | 60,000 | 960 |
| 2000-04-10 | 191 | 192 | 188 | 190 | 36,000 | 950 |
| 2000-04-07 | 185 | 188 | 185 | 185 | 38,000 | 925 |
| 2000-04-06 | 188 | 188 | 183 | 186 | 62,000 | 930 |
| 2000-04-05 | 187 | 190 | 186 | 188 | 53,000 | 940 |
| 2000-04-04 | 190 | 192 | 181 | 186 | 68,000 | 930 |
| 2000-04-03 | 190 | 190 | 186 | 189 | 29,000 | 945 |
| 2000-03-31 | 186 | 186 | 180 | 184 | 67,000 | 920 |
| 2000-03-30 | 190 | 190 | 185 | 185 | 77,000 | 925 |
| 2000-03-29 | 190 | 192 | 190 | 190 | 39,000 | 950 |
| 2000-03-28 | 192 | 193 | 190 | 192 | 95,000 | 960 |
| 2000-03-27 | 193 | 193 | 184 | 190 | 67,000 | 950 |
| 2000-03-24 | 188 | 188 | 181 | 183 | 153,000 | 915 |
| 2000-03-23 | 184 | 185 | 182 | 182 | 15,000 | 910 |
| 2000-03-22 | 187 | 189 | 184 | 189 | 25,000 | 945 |
| 2000-03-21 | 189 | 189 | 184 | 189 | 30,000 | 945 |
| 2000-03-17 | 188 | 189 | 181 | 189 | 39,000 | 945 |
| 2000-03-16 | 183 | 187 | 180 | 187 | 24,000 | 935 |
| 2000-03-15 | 178 | 184 | 176 | 184 | 41,000 | 920 |
| 2000-03-14 | 183 | 185 | 181 | 185 | 45,000 | 925 |
| 2000-03-13 | 182 | 185 | 180 | 181 | 47,000 | 905 |
| 2000-03-10 | 184 | 184 | 181 | 182 | 116,000 | 910 |
| 2000-03-09 | 176 | 180 | 176 | 179 | 27,000 | 895 |
| 2000-03-08 | 175 | 179 | 175 | 177 | 28,000 | 885 |
| 2000-03-07 | 180 | 180 | 172 | 175 | 49,000 | 875 |
| 2000-03-06 | 183 | 183 | 180 | 180 | 33,000 | 900 |
| 2000-03-03 | 175 | 175 | 173 | 173 | 42,000 | 865 |
| 2000-03-02 | 174 | 175 | 173 | 173 | 33,000 | 865 |
| 2000-03-01 | 173 | 175 | 172 | 175 | 35,000 | 875 |
| 2000-02-29 | 178 | 178 | 172 | 172 | 25,000 | 860 |
| 2000-02-28 | 173 | 175 | 170 | 171 | 21,000 | 855 |
| 2000-02-25 | 175 | 179 | 173 | 179 | 39,000 | 895 |
| 2000-02-24 | 171 | 174 | 170 | 171 | 26,000 | 855 |
| 2000-02-23 | 171 | 172 | 170 | 171 | 56,000 | 855 |
| 2000-02-22 | 175 | 175 | 170 | 170 | 73,000 | 850 |
| 2000-02-21 | 174 | 176 | 174 | 176 | 38,000 | 880 |
| 2000-02-18 | 179 | 179 | 174 | 174 | 20,000 | 870 |
| 2000-02-17 | 175 | 176 | 174 | 174 | 42,000 | 870 |
| 2000-02-16 | 180 | 185 | 175 | 177 | 33,000 | 885 |
| 2000-02-15 | 181 | 183 | 175 | 175 | 40,000 | 875 |
| 2000-02-14 | 176 | 180 | 176 | 180 | 22,000 | 900 |
| 2000-02-10 | 180 | 180 | 175 | 177 | 101,000 | 885 |
| 2000-02-09 | 178 | 180 | 178 | 179 | 25,000 | 895 |
| 2000-02-08 | 180 | 183 | 178 | 178 | 42,000 | 890 |
| 2000-02-07 | 180 | 181 | 180 | 180 | 44,000 | 900 |
| 2000-02-04 | 185 | 185 | 181 | 181 | 25,000 | 905 |
| 2000-02-03 | 185 | 185 | 182 | 182 | 29,000 | 910 |
| 2000-02-02 | 182 | 188 | 182 | 185 | 23,000 | 925 |
| 2000-02-01 | 187 | 190 | 182 | 182 | 57,000 | 910 |
| 2000-01-31 | 187 | 190 | 185 | 186 | 41,000 | 930 |
| 2000-01-28 | 187 | 190 | 185 | 185 | 24,000 | 925 |
| 2000-01-27 | 189 | 194 | 185 | 186 | 44,000 | 930 |
| 2000-01-26 | 188 | 191 | 188 | 189 | 18,000 | 945 |
| 2000-01-25 | 193 | 193 | 185 | 192 | 22,000 | 960 |
| 2000-01-24 | 193 | 194 | 189 | 191 | 17,000 | 955 |
| 2000-01-21 | 186 | 192 | 185 | 190 | 45,000 | 950 |
| 2000-01-20 | 191 | 194 | 190 | 194 | 34,000 | 970 |
| 2000-01-19 | 190 | 196 | 190 | 194 | 49,000 | 970 |
| 2000-01-18 | 197 | 197 | 190 | 195 | 42,000 | 975 |
| 2000-01-17 | 187 | 189 | 185 | 188 | 88,000 | 940 |
| 2000-01-14 | 197 | 197 | 180 | 188 | 106,000 | 940 |
| 2000-01-13 | 176 | 198 | 176 | 198 | 344,000 | 990 |
| 2000-01-12 | 176 | 176 | 173 | 175 | 69,000 | 875 |
| 2000-01-11 | 179 | 179 | 175 | 175 | 50,000 | 875 |
| 2000-01-07 | 179 | 179 | 175 | 176 | 20,000 | 880 |
| 2000-01-06 | 178 | 180 | 176 | 176 | 36,000 | 880 |
| 2000-01-05 | 175 | 182 | 170 | 180 | 52,000 | 900 |
| 2000-01-04 | 182 | 185 | 177 | 185 | 10,000 | 925 |
分割・併合履歴 ： [2016-09-28]1株→0.2株