2109 DM三井製糖ホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 200 | 200 | 198 | 199 | 17,000 | 995 |
| 2001-12-27 | 193 | 199 | 193 | 199 | 29,000 | 995 |
| 2001-12-26 | 200 | 200 | 193 | 193 | 66,000 | 965 |
| 2001-12-25 | 197 | 197 | 192 | 196 | 62,000 | 980 |
| 2001-12-21 | 196 | 196 | 188 | 192 | 108,000 | 960 |
| 2001-12-20 | 181 | 189 | 181 | 189 | 88,000 | 945 |
| 2001-12-19 | 190 | 190 | 180 | 181 | 119,000 | 905 |
| 2001-12-18 | 190 | 196 | 190 | 192 | 61,000 | 960 |
| 2001-12-17 | 191 | 199 | 190 | 194 | 44,000 | 970 |
| 2001-12-14 | 199 | 203 | 190 | 190 | 194,000 | 950 |
| 2001-12-13 | 205 | 206 | 203 | 204 | 44,000 | 1,020 |
| 2001-12-12 | 198 | 204 | 197 | 203 | 127,000 | 1,015 |
| 2001-12-11 | 203 | 203 | 199 | 199 | 51,000 | 995 |
| 2001-12-10 | 205 | 208 | 200 | 203 | 43,000 | 1,015 |
| 2001-12-07 | 207 | 208 | 202 | 206 | 110,000 | 1,030 |
| 2001-12-06 | 200 | 203 | 200 | 201 | 43,000 | 1,005 |
| 2001-12-05 | 208 | 208 | 200 | 205 | 30,000 | 1,025 |
| 2001-12-04 | 201 | 205 | 200 | 205 | 59,000 | 1,025 |
| 2001-12-03 | 208 | 208 | 201 | 202 | 34,000 | 1,010 |
| 2001-11-30 | 204 | 205 | 203 | 203 | 20,000 | 1,015 |
| 2001-11-29 | 207 | 207 | 203 | 204 | 30,000 | 1,020 |
| 2001-11-28 | 209 | 209 | 204 | 207 | 33,000 | 1,035 |
| 2001-11-27 | 209 | 209 | 208 | 209 | 16,000 | 1,045 |
| 2001-11-26 | 210 | 210 | 207 | 209 | 36,000 | 1,045 |
| 2001-11-22 | 202 | 209 | 202 | 209 | 34,000 | 1,045 |
| 2001-11-21 | 205 | 209 | 204 | 206 | 67,000 | 1,030 |
| 2001-11-20 | 209 | 209 | 206 | 206 | 37,000 | 1,030 |
| 2001-11-19 | 209 | 210 | 206 | 208 | 31,000 | 1,040 |
| 2001-11-16 | 205 | 206 | 204 | 206 | 78,000 | 1,030 |
| 2001-11-15 | 200 | 205 | 200 | 205 | 179,000 | 1,025 |
| 2001-11-14 | 200 | 202 | 200 | 200 | 85,000 | 1,000 |
| 2001-11-13 | 208 | 208 | 200 | 200 | 83,000 | 1,000 |
| 2001-11-12 | 211 | 211 | 201 | 206 | 54,000 | 1,030 |
| 2001-11-09 | 208 | 209 | 202 | 208 | 211,000 | 1,040 |
| 2001-11-08 | 218 | 218 | 208 | 213 | 106,000 | 1,065 |
| 2001-11-07 | 225 | 225 | 210 | 218 | 119,000 | 1,090 |
| 2001-11-06 | 221 | 226 | 221 | 222 | 69,000 | 1,110 |
| 2001-11-05 | 228 | 228 | 219 | 221 | 66,000 | 1,105 |
| 2001-11-02 | 221 | 221 | 216 | 219 | 65,000 | 1,095 |
| 2001-11-01 | 230 | 230 | 216 | 216 | 191,000 | 1,080 |
| 2001-10-31 | 228 | 228 | 225 | 226 | 38,000 | 1,130 |
| 2001-10-30 | 226 | 228 | 225 | 226 | 18,000 | 1,130 |
| 2001-10-29 | 227 | 234 | 227 | 234 | 45,000 | 1,170 |
| 2001-10-26 | 232 | 232 | 225 | 230 | 73,000 | 1,150 |
| 2001-10-25 | 225 | 232 | 224 | 232 | 84,000 | 1,160 |
| 2001-10-24 | 225 | 225 | 216 | 221 | 45,000 | 1,105 |
| 2001-10-23 | 212 | 216 | 211 | 216 | 37,000 | 1,080 |
| 2001-10-22 | 211 | 216 | 210 | 216 | 46,000 | 1,080 |
| 2001-10-19 | 212 | 217 | 210 | 211 | 53,000 | 1,055 |
| 2001-10-18 | 223 | 223 | 217 | 217 | 29,000 | 1,085 |
| 2001-10-17 | 226 | 228 | 217 | 228 | 45,000 | 1,140 |
| 2001-10-16 | 229 | 229 | 225 | 226 | 18,000 | 1,130 |
| 2001-10-15 | 226 | 228 | 224 | 227 | 53,000 | 1,135 |
| 2001-10-12 | 229 | 231 | 227 | 231 | 50,000 | 1,155 |
| 2001-10-11 | 224 | 229 | 222 | 226 | 68,000 | 1,130 |
| 2001-10-10 | 230 | 230 | 226 | 228 | 67,000 | 1,140 |
| 2001-10-09 | 240 | 243 | 230 | 234 | 171,000 | 1,170 |
| 2001-10-05 | 225 | 244 | 225 | 236 | 235,000 | 1,180 |
| 2001-10-04 | 219 | 225 | 219 | 225 | 34,000 | 1,125 |
| 2001-10-03 | 222 | 230 | 222 | 224 | 36,000 | 1,120 |
| 2001-10-02 | 215 | 220 | 213 | 217 | 51,000 | 1,085 |
| 2001-10-01 | 206 | 214 | 206 | 211 | 55,000 | 1,055 |
| 2001-09-28 | 211 | 214 | 205 | 205 | 55,000 | 1,025 |
| 2001-09-27 | 205 | 210 | 203 | 210 | 33,000 | 1,050 |
| 2001-09-26 | 202 | 202 | 200 | 202 | 27,000 | 1,010 |
| 2001-09-25 | 207 | 215 | 201 | 207 | 69,000 | 1,035 |
| 2001-09-21 | 204 | 205 | 200 | 205 | 78,000 | 1,025 |
| 2001-09-20 | 208 | 209 | 205 | 206 | 45,000 | 1,030 |
| 2001-09-19 | 207 | 213 | 202 | 208 | 48,000 | 1,040 |
| 2001-09-18 | 199 | 206 | 199 | 199 | 86,000 | 995 |
| 2001-09-17 | 201 | 202 | 198 | 198 | 51,000 | 990 |
| 2001-09-14 | 206 | 213 | 202 | 208 | 119,000 | 1,040 |
| 2001-09-13 | 200 | 205 | 194 | 198 | 152,000 | 990 |
| 2001-09-12 | 188 | 208 | 188 | 203 | 249,000 | 1,015 |
| 2001-09-11 | 225 | 237 | 223 | 223 | 145,000 | 1,115 |
| 2001-09-10 | 220 | 222 | 215 | 220 | 76,000 | 1,100 |
| 2001-09-07 | 230 | 230 | 222 | 222 | 22,000 | 1,110 |
| 2001-09-06 | 221 | 227 | 221 | 226 | 46,000 | 1,130 |
| 2001-09-05 | 228 | 228 | 221 | 223 | 66,000 | 1,115 |
| 2001-09-04 | 221 | 228 | 221 | 228 | 72,000 | 1,140 |
| 2001-09-03 | 235 | 236 | 230 | 230 | 102,000 | 1,150 |
| 2001-08-31 | 239 | 240 | 236 | 236 | 70,000 | 1,180 |
| 2001-08-30 | 235 | 242 | 235 | 242 | 71,000 | 1,210 |
| 2001-08-29 | 245 | 246 | 241 | 242 | 69,000 | 1,210 |
| 2001-08-28 | 247 | 247 | 245 | 247 | 53,000 | 1,235 |
| 2001-08-27 | 250 | 255 | 249 | 249 | 48,000 | 1,245 |
| 2001-08-24 | 249 | 250 | 245 | 250 | 112,000 | 1,250 |
| 2001-08-23 | 251 | 253 | 249 | 250 | 90,000 | 1,250 |
| 2001-08-22 | 246 | 255 | 246 | 249 | 118,000 | 1,245 |
| 2001-08-21 | 246 | 246 | 243 | 246 | 77,000 | 1,230 |
| 2001-08-20 | 250 | 250 | 245 | 246 | 100,000 | 1,230 |
| 2001-08-17 | 259 | 260 | 249 | 252 | 277,000 | 1,260 |
| 2001-08-16 | 251 | 264 | 251 | 254 | 733,000 | 1,270 |
| 2001-08-15 | 241 | 252 | 240 | 246 | 238,000 | 1,230 |
| 2001-08-14 | 239 | 241 | 236 | 240 | 40,000 | 1,200 |
| 2001-08-13 | 234 | 238 | 234 | 238 | 27,000 | 1,190 |
| 2001-08-10 | 235 | 244 | 235 | 236 | 110,000 | 1,180 |
| 2001-08-09 | 232 | 237 | 228 | 237 | 50,000 | 1,185 |
| 2001-08-08 | 234 | 237 | 233 | 234 | 19,000 | 1,170 |
| 2001-08-07 | 231 | 234 | 230 | 234 | 37,000 | 1,170 |
| 2001-08-06 | 227 | 227 | 227 | 227 | 11,000 | 1,135 |
| 2001-08-03 | 230 | 230 | 225 | 225 | 44,000 | 1,125 |
| 2001-08-02 | 226 | 233 | 225 | 232 | 35,000 | 1,160 |
| 2001-08-01 | 226 | 230 | 225 | 230 | 56,000 | 1,150 |
| 2001-07-31 | 217 | 221 | 217 | 221 | 38,000 | 1,105 |
| 2001-07-30 | 230 | 230 | 218 | 220 | 63,000 | 1,100 |
| 2001-07-27 | 226 | 226 | 219 | 225 | 43,000 | 1,125 |
| 2001-07-26 | 227 | 227 | 220 | 226 | 56,000 | 1,130 |
| 2001-07-25 | 229 | 229 | 217 | 217 | 74,000 | 1,085 |
| 2001-07-24 | 216 | 220 | 215 | 219 | 53,000 | 1,095 |
| 2001-07-23 | 225 | 226 | 215 | 220 | 85,000 | 1,100 |
| 2001-07-19 | 234 | 234 | 226 | 228 | 57,000 | 1,140 |
| 2001-07-18 | 235 | 235 | 230 | 234 | 28,000 | 1,170 |
| 2001-07-17 | 233 | 236 | 233 | 233 | 26,000 | 1,165 |
| 2001-07-16 | 235 | 238 | 233 | 233 | 34,000 | 1,165 |
| 2001-07-13 | 239 | 239 | 230 | 230 | 37,000 | 1,150 |
| 2001-07-12 | 237 | 237 | 232 | 235 | 34,000 | 1,175 |
| 2001-07-11 | 234 | 234 | 225 | 231 | 56,000 | 1,155 |
| 2001-07-10 | 239 | 240 | 229 | 235 | 114,000 | 1,175 |
| 2001-07-09 | 236 | 239 | 225 | 231 | 151,000 | 1,155 |
| 2001-07-06 | 245 | 245 | 239 | 239 | 95,000 | 1,195 |
| 2001-07-05 | 244 | 244 | 240 | 243 | 51,000 | 1,215 |
| 2001-07-04 | 248 | 248 | 240 | 241 | 104,000 | 1,205 |
| 2001-07-03 | 249 | 250 | 240 | 243 | 108,000 | 1,215 |
| 2001-07-02 | 249 | 249 | 243 | 248 | 70,000 | 1,240 |
| 2001-06-29 | 248 | 249 | 246 | 249 | 57,000 | 1,245 |
| 2001-06-28 | 252 | 252 | 244 | 245 | 69,000 | 1,225 |
| 2001-06-27 | 254 | 254 | 249 | 249 | 60,000 | 1,245 |
| 2001-06-26 | 254 | 254 | 250 | 254 | 112,000 | 1,270 |
| 2001-06-25 | 245 | 254 | 240 | 253 | 154,000 | 1,265 |
| 2001-06-22 | 239 | 244 | 238 | 238 | 76,000 | 1,190 |
| 2001-06-21 | 238 | 238 | 235 | 238 | 103,000 | 1,190 |
| 2001-06-20 | 242 | 242 | 235 | 237 | 57,000 | 1,185 |
| 2001-06-19 | 234 | 241 | 233 | 241 | 90,000 | 1,205 |
| 2001-06-18 | 240 | 240 | 233 | 233 | 105,000 | 1,165 |
| 2001-06-15 | 244 | 244 | 236 | 240 | 100,000 | 1,200 |
| 2001-06-14 | 250 | 250 | 245 | 246 | 86,000 | 1,230 |
| 2001-06-13 | 246 | 248 | 244 | 248 | 55,000 | 1,240 |
| 2001-06-12 | 248 | 248 | 242 | 244 | 84,000 | 1,220 |
| 2001-06-11 | 248 | 249 | 243 | 247 | 105,000 | 1,235 |
| 2001-06-08 | 247 | 248 | 238 | 238 | 204,000 | 1,190 |
| 2001-06-07 | 239 | 243 | 236 | 243 | 88,000 | 1,215 |
| 2001-06-06 | 240 | 240 | 236 | 237 | 85,000 | 1,185 |
| 2001-06-05 | 243 | 243 | 235 | 240 | 134,000 | 1,200 |
| 2001-06-04 | 238 | 240 | 231 | 240 | 181,000 | 1,200 |
| 2001-06-01 | 242 | 247 | 240 | 243 | 237,000 | 1,215 |
| 2001-05-31 | 250 | 250 | 242 | 246 | 217,000 | 1,230 |
| 2001-05-30 | 252 | 253 | 250 | 250 | 107,000 | 1,250 |
| 2001-05-29 | 256 | 257 | 252 | 254 | 104,000 | 1,270 |
| 2001-05-28 | 260 | 260 | 253 | 256 | 121,000 | 1,280 |
| 2001-05-25 | 259 | 263 | 256 | 263 | 243,000 | 1,315 |
| 2001-05-24 | 261 | 261 | 251 | 257 | 354,000 | 1,285 |
| 2001-05-23 | 266 | 267 | 262 | 263 | 217,000 | 1,315 |
| 2001-05-22 | 264 | 274 | 264 | 269 | 472,000 | 1,345 |
| 2001-05-21 | 265 | 268 | 260 | 261 | 287,000 | 1,305 |
| 2001-05-18 | 279 | 279 | 263 | 270 | 323,000 | 1,350 |
| 2001-05-17 | 276 | 285 | 274 | 279 | 359,000 | 1,395 |
| 2001-05-16 | 282 | 287 | 273 | 284 | 645,000 | 1,420 |
| 2001-05-15 | 275 | 285 | 272 | 284 | 873,000 | 1,420 |
| 2001-05-14 | 295 | 300 | 280 | 280 | 2,834,000 | 1,400 |
| 2001-05-11 | 277 | 305 | 275 | 305 | 4,599,000 | 1,525 |
| 2001-05-10 | 256 | 277 | 256 | 275 | 1,591,000 | 1,375 |
| 2001-05-09 | 250 | 260 | 248 | 256 | 829,000 | 1,280 |
| 2001-05-08 | 248 | 266 | 248 | 265 | 952,000 | 1,325 |
| 2001-05-07 | 243 | 250 | 243 | 250 | 203,000 | 1,250 |
| 2001-05-02 | 250 | 251 | 246 | 248 | 233,000 | 1,240 |
| 2001-05-01 | 245 | 252 | 241 | 250 | 441,000 | 1,250 |
| 2001-04-27 | 235 | 245 | 232 | 242 | 273,000 | 1,210 |
| 2001-04-26 | 235 | 238 | 229 | 235 | 297,000 | 1,175 |
| 2001-04-25 | 230 | 231 | 227 | 228 | 119,000 | 1,140 |
| 2001-04-24 | 226 | 230 | 225 | 230 | 53,000 | 1,150 |
| 2001-04-23 | 228 | 230 | 226 | 229 | 94,000 | 1,145 |
| 2001-04-20 | 228 | 228 | 225 | 225 | 61,000 | 1,125 |
| 2001-04-19 | 228 | 230 | 226 | 230 | 90,000 | 1,150 |
| 2001-04-18 | 230 | 231 | 224 | 228 | 206,000 | 1,140 |
| 2001-04-17 | 227 | 235 | 226 | 229 | 136,000 | 1,145 |
| 2001-04-16 | 225 | 226 | 224 | 224 | 34,000 | 1,120 |
| 2001-04-13 | 222 | 224 | 221 | 224 | 96,000 | 1,120 |
| 2001-04-12 | 226 | 226 | 220 | 220 | 15,000 | 1,100 |
| 2001-04-11 | 222 | 227 | 218 | 226 | 153,000 | 1,130 |
| 2001-04-10 | 217 | 220 | 217 | 217 | 65,000 | 1,085 |
| 2001-04-09 | 219 | 219 | 216 | 216 | 77,000 | 1,080 |
| 2001-04-06 | 222 | 222 | 216 | 217 | 82,000 | 1,085 |
| 2001-04-05 | 220 | 222 | 216 | 217 | 80,000 | 1,085 |
| 2001-04-04 | 215 | 221 | 214 | 221 | 75,000 | 1,105 |
| 2001-04-03 | 220 | 220 | 209 | 215 | 46,000 | 1,075 |
| 2001-04-02 | 214 | 215 | 205 | 205 | 62,000 | 1,025 |
| 2001-03-30 | 220 | 220 | 214 | 214 | 52,000 | 1,070 |
| 2001-03-29 | 217 | 219 | 214 | 217 | 59,000 | 1,085 |
| 2001-03-28 | 222 | 223 | 215 | 215 | 51,000 | 1,075 |
| 2001-03-27 | 221 | 221 | 218 | 221 | 55,000 | 1,105 |
| 2001-03-26 | 220 | 225 | 219 | 225 | 227,000 | 1,125 |
| 2001-03-23 | 220 | 221 | 218 | 219 | 77,000 | 1,095 |
| 2001-03-22 | 215 | 219 | 212 | 215 | 89,000 | 1,075 |
| 2001-03-21 | 210 | 211 | 205 | 211 | 60,000 | 1,055 |
| 2001-03-19 | 204 | 208 | 204 | 204 | 22,000 | 1,020 |
| 2001-03-16 | 210 | 210 | 204 | 204 | 27,000 | 1,020 |
| 2001-03-15 | 206 | 208 | 201 | 204 | 49,000 | 1,020 |
| 2001-03-14 | 210 | 210 | 205 | 205 | 36,000 | 1,025 |
| 2001-03-13 | 211 | 211 | 205 | 207 | 119,000 | 1,035 |
| 2001-03-12 | 214 | 215 | 210 | 212 | 57,000 | 1,060 |
| 2001-03-09 | 214 | 214 | 210 | 214 | 83,000 | 1,070 |
| 2001-03-08 | 211 | 212 | 210 | 211 | 39,000 | 1,055 |
| 2001-03-07 | 213 | 213 | 211 | 212 | 33,000 | 1,060 |
| 2001-03-06 | 213 | 213 | 210 | 212 | 27,000 | 1,060 |
| 2001-03-05 | 213 | 213 | 212 | 213 | 29,000 | 1,065 |
| 2001-03-02 | 214 | 214 | 212 | 213 | 47,000 | 1,065 |
| 2001-03-01 | 214 | 214 | 212 | 214 | 45,000 | 1,070 |
| 2001-02-28 | 212 | 214 | 212 | 212 | 51,000 | 1,060 |
| 2001-02-27 | 214 | 215 | 211 | 215 | 91,000 | 1,075 |
| 2001-02-26 | 213 | 214 | 211 | 212 | 55,000 | 1,060 |
| 2001-02-23 | 210 | 213 | 210 | 213 | 55,000 | 1,065 |
| 2001-02-22 | 211 | 211 | 207 | 210 | 37,000 | 1,050 |
| 2001-02-21 | 210 | 212 | 209 | 211 | 34,000 | 1,055 |
| 2001-02-20 | 211 | 213 | 208 | 213 | 81,000 | 1,065 |
| 2001-02-19 | 209 | 213 | 208 | 212 | 53,000 | 1,060 |
| 2001-02-16 | 209 | 213 | 204 | 213 | 123,000 | 1,065 |
| 2001-02-15 | 209 | 209 | 205 | 209 | 34,000 | 1,045 |
| 2001-02-14 | 204 | 207 | 204 | 206 | 23,000 | 1,030 |
| 2001-02-13 | 206 | 207 | 201 | 207 | 56,000 | 1,035 |
| 2001-02-09 | 206 | 210 | 204 | 204 | 33,000 | 1,020 |
| 2001-02-08 | 205 | 206 | 205 | 206 | 36,000 | 1,030 |
| 2001-02-07 | 209 | 212 | 207 | 212 | 53,000 | 1,060 |
| 2001-02-06 | 208 | 209 | 204 | 208 | 50,000 | 1,040 |
| 2001-02-05 | 205 | 207 | 204 | 204 | 68,000 | 1,020 |
| 2001-02-02 | 202 | 205 | 201 | 205 | 38,000 | 1,025 |
| 2001-02-01 | 201 | 202 | 201 | 201 | 50,000 | 1,005 |
| 2001-01-31 | 202 | 203 | 200 | 201 | 36,000 | 1,005 |
| 2001-01-30 | 205 | 205 | 200 | 201 | 44,000 | 1,005 |
| 2001-01-29 | 200 | 202 | 200 | 202 | 30,000 | 1,010 |
| 2001-01-26 | 203 | 203 | 199 | 201 | 43,000 | 1,005 |
| 2001-01-25 | 200 | 202 | 198 | 202 | 73,000 | 1,010 |
| 2001-01-24 | 200 | 200 | 198 | 200 | 47,000 | 1,000 |
| 2001-01-23 | 200 | 200 | 198 | 198 | 24,000 | 990 |
| 2001-01-22 | 200 | 202 | 196 | 198 | 56,000 | 990 |
| 2001-01-19 | 199 | 203 | 199 | 199 | 93,000 | 995 |
| 2001-01-18 | 198 | 199 | 195 | 199 | 122,000 | 995 |
| 2001-01-17 | 199 | 199 | 194 | 194 | 82,000 | 970 |
| 2001-01-16 | 199 | 199 | 197 | 198 | 24,000 | 990 |
| 2001-01-15 | 197 | 198 | 195 | 198 | 28,000 | 990 |
| 2001-01-12 | 195 | 197 | 195 | 197 | 97,000 | 985 |
| 2001-01-11 | 199 | 199 | 196 | 197 | 72,000 | 985 |
| 2001-01-10 | 200 | 200 | 195 | 195 | 80,000 | 975 |
| 2001-01-09 | 201 | 203 | 199 | 200 | 90,000 | 1,000 |
| 2001-01-05 | 203 | 205 | 201 | 201 | 59,000 | 1,005 |
| 2001-01-04 | 200 | 204 | 200 | 204 | 78,000 | 1,020 |
分割・併合履歴 ： [2016-09-28]1株→0.2株