2109 DM三井製糖ホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 174 | 178 | 174 | 178 | 9,000 | 890 |
| 2002-12-27 | 177 | 178 | 174 | 178 | 36,000 | 890 |
| 2002-12-26 | 175 | 175 | 172 | 173 | 46,000 | 865 |
| 2002-12-25 | 169 | 172 | 168 | 172 | 83,000 | 860 |
| 2002-12-24 | 171 | 172 | 166 | 169 | 98,000 | 845 |
| 2002-12-20 | 166 | 171 | 165 | 171 | 120,000 | 855 |
| 2002-12-19 | 164 | 166 | 162 | 166 | 73,000 | 830 |
| 2002-12-18 | 169 | 171 | 166 | 167 | 118,000 | 835 |
| 2002-12-17 | 175 | 177 | 173 | 174 | 83,000 | 870 |
| 2002-12-16 | 175 | 179 | 175 | 175 | 57,000 | 875 |
| 2002-12-13 | 181 | 185 | 180 | 180 | 145,000 | 900 |
| 2002-12-12 | 180 | 183 | 180 | 183 | 56,000 | 915 |
| 2002-12-11 | 182 | 182 | 180 | 181 | 33,000 | 905 |
| 2002-12-10 | 179 | 184 | 179 | 184 | 40,000 | 920 |
| 2002-12-09 | 182 | 183 | 182 | 182 | 73,000 | 910 |
| 2002-12-06 | 194 | 194 | 185 | 187 | 66,000 | 935 |
| 2002-12-05 | 183 | 188 | 183 | 187 | 36,000 | 935 |
| 2002-12-04 | 182 | 189 | 182 | 188 | 45,000 | 940 |
| 2002-12-03 | 190 | 192 | 189 | 190 | 20,000 | 950 |
| 2002-12-02 | 195 | 197 | 191 | 194 | 115,000 | 970 |
| 2002-11-29 | 190 | 199 | 188 | 195 | 142,000 | 975 |
| 2002-11-28 | 185 | 191 | 183 | 190 | 101,000 | 950 |
| 2002-11-27 | 185 | 186 | 180 | 181 | 38,000 | 905 |
| 2002-11-26 | 187 | 187 | 185 | 186 | 41,000 | 930 |
| 2002-11-25 | 179 | 185 | 179 | 185 | 57,000 | 925 |
| 2002-11-22 | 176 | 179 | 175 | 179 | 47,000 | 895 |
| 2002-11-21 | 171 | 175 | 171 | 175 | 52,000 | 875 |
| 2002-11-20 | 171 | 175 | 171 | 175 | 55,000 | 875 |
| 2002-11-19 | 175 | 176 | 171 | 172 | 54,000 | 860 |
| 2002-11-18 | 179 | 179 | 175 | 175 | 34,000 | 875 |
| 2002-11-15 | 179 | 179 | 176 | 179 | 41,000 | 895 |
| 2002-11-14 | 181 | 181 | 175 | 178 | 32,000 | 890 |
| 2002-11-13 | 182 | 182 | 176 | 181 | 46,000 | 905 |
| 2002-11-12 | 179 | 183 | 179 | 182 | 32,000 | 910 |
| 2002-11-11 | 184 | 184 | 181 | 184 | 28,000 | 920 |
| 2002-11-08 | 179 | 185 | 179 | 185 | 27,000 | 925 |
| 2002-11-07 | 182 | 185 | 182 | 185 | 46,000 | 925 |
| 2002-11-06 | 182 | 182 | 178 | 182 | 45,000 | 910 |
| 2002-11-05 | 180 | 182 | 175 | 182 | 41,000 | 910 |
| 2002-11-01 | 177 | 178 | 176 | 178 | 37,000 | 890 |
| 2002-10-31 | 180 | 181 | 177 | 177 | 34,000 | 885 |
| 2002-10-30 | 176 | 181 | 175 | 180 | 30,000 | 900 |
| 2002-10-29 | 179 | 183 | 179 | 180 | 16,000 | 900 |
| 2002-10-28 | 175 | 178 | 175 | 178 | 19,000 | 890 |
| 2002-10-25 | 173 | 180 | 173 | 180 | 72,000 | 900 |
| 2002-10-24 | 184 | 184 | 177 | 180 | 34,000 | 900 |
| 2002-10-23 | 181 | 183 | 178 | 183 | 43,000 | 915 |
| 2002-10-22 | 188 | 188 | 181 | 181 | 22,000 | 905 |
| 2002-10-21 | 186 | 187 | 183 | 187 | 22,000 | 935 |
| 2002-10-18 | 181 | 185 | 181 | 181 | 44,000 | 905 |
| 2002-10-17 | 184 | 187 | 180 | 180 | 39,000 | 900 |
| 2002-10-16 | 189 | 189 | 182 | 182 | 39,000 | 910 |
| 2002-10-15 | 186 | 188 | 184 | 188 | 18,000 | 940 |
| 2002-10-11 | 180 | 181 | 175 | 181 | 33,000 | 905 |
| 2002-10-10 | 178 | 179 | 172 | 174 | 68,000 | 870 |
| 2002-10-09 | 179 | 183 | 179 | 179 | 32,000 | 895 |
| 2002-10-08 | 184 | 185 | 178 | 181 | 42,000 | 905 |
| 2002-10-07 | 178 | 181 | 177 | 180 | 41,000 | 900 |
| 2002-10-04 | 184 | 185 | 180 | 185 | 27,000 | 925 |
| 2002-10-03 | 186 | 187 | 183 | 185 | 36,000 | 925 |
| 2002-10-02 | 189 | 189 | 184 | 184 | 29,000 | 920 |
| 2002-10-01 | 183 | 187 | 183 | 184 | 46,000 | 920 |
| 2002-09-30 | 192 | 193 | 188 | 188 | 24,000 | 940 |
| 2002-09-27 | 195 | 195 | 191 | 194 | 50,000 | 970 |
| 2002-09-26 | 189 | 191 | 183 | 188 | 29,000 | 940 |
| 2002-09-25 | 184 | 187 | 184 | 187 | 27,000 | 935 |
| 2002-09-24 | 186 | 191 | 185 | 191 | 31,000 | 955 |
| 2002-09-20 | 186 | 190 | 185 | 189 | 53,000 | 945 |
| 2002-09-19 | 188 | 190 | 186 | 188 | 27,000 | 940 |
| 2002-09-18 | 188 | 188 | 185 | 188 | 14,000 | 940 |
| 2002-09-17 | 179 | 188 | 179 | 188 | 60,000 | 940 |
| 2002-09-13 | 186 | 186 | 180 | 184 | 143,000 | 920 |
| 2002-09-12 | 184 | 187 | 183 | 187 | 39,000 | 935 |
| 2002-09-11 | 181 | 183 | 181 | 183 | 32,000 | 915 |
| 2002-09-10 | 180 | 183 | 180 | 181 | 39,000 | 905 |
| 2002-09-09 | 179 | 181 | 177 | 180 | 31,000 | 900 |
| 2002-09-06 | 176 | 177 | 174 | 174 | 97,000 | 870 |
| 2002-09-05 | 182 | 182 | 178 | 178 | 112,000 | 890 |
| 2002-09-04 | 185 | 185 | 180 | 182 | 119,000 | 910 |
| 2002-09-03 | 188 | 188 | 184 | 186 | 76,000 | 930 |
| 2002-09-02 | 191 | 191 | 188 | 190 | 55,000 | 950 |
| 2002-08-30 | 191 | 192 | 189 | 192 | 73,000 | 960 |
| 2002-08-29 | 194 | 194 | 191 | 191 | 40,000 | 955 |
| 2002-08-28 | 194 | 195 | 191 | 195 | 39,000 | 975 |
| 2002-08-27 | 195 | 195 | 192 | 192 | 28,000 | 960 |
| 2002-08-26 | 192 | 196 | 192 | 195 | 56,000 | 975 |
| 2002-08-23 | 193 | 193 | 192 | 193 | 43,000 | 965 |
| 2002-08-22 | 193 | 195 | 192 | 195 | 35,000 | 975 |
| 2002-08-21 | 195 | 195 | 191 | 193 | 50,000 | 965 |
| 2002-08-20 | 194 | 195 | 193 | 195 | 33,000 | 975 |
| 2002-08-19 | 194 | 195 | 193 | 194 | 41,000 | 970 |
| 2002-08-16 | 194 | 196 | 194 | 195 | 32,000 | 975 |
| 2002-08-15 | 194 | 196 | 193 | 196 | 36,000 | 980 |
| 2002-08-14 | 194 | 196 | 193 | 196 | 29,000 | 980 |
| 2002-08-13 | 193 | 196 | 193 | 194 | 27,000 | 970 |
| 2002-08-12 | 196 | 196 | 193 | 194 | 30,000 | 970 |
| 2002-08-09 | 195 | 197 | 193 | 197 | 59,000 | 985 |
| 2002-08-08 | 194 | 197 | 193 | 194 | 35,000 | 970 |
| 2002-08-07 | 194 | 195 | 193 | 194 | 31,000 | 970 |
| 2002-08-06 | 196 | 196 | 193 | 193 | 26,000 | 965 |
| 2002-08-05 | 195 | 198 | 195 | 197 | 22,000 | 985 |
| 2002-08-02 | 198 | 198 | 195 | 195 | 22,000 | 975 |
| 2002-08-01 | 196 | 196 | 195 | 195 | 32,000 | 975 |
| 2002-07-31 | 198 | 198 | 196 | 196 | 19,000 | 980 |
| 2002-07-30 | 203 | 203 | 196 | 199 | 23,000 | 995 |
| 2002-07-29 | 196 | 203 | 196 | 203 | 109,000 | 1,015 |
| 2002-07-26 | 198 | 204 | 195 | 195 | 97,000 | 975 |
| 2002-07-25 | 205 | 205 | 195 | 197 | 83,000 | 985 |
| 2002-07-24 | 197 | 199 | 195 | 196 | 19,000 | 980 |
| 2002-07-23 | 198 | 198 | 196 | 197 | 17,000 | 985 |
| 2002-07-22 | 196 | 201 | 196 | 200 | 29,000 | 1,000 |
| 2002-07-19 | 199 | 199 | 196 | 196 | 43,000 | 980 |
| 2002-07-18 | 199 | 199 | 195 | 195 | 27,000 | 975 |
| 2002-07-17 | 193 | 196 | 192 | 195 | 30,000 | 975 |
| 2002-07-16 | 196 | 200 | 193 | 193 | 79,000 | 965 |
| 2002-07-15 | 201 | 201 | 198 | 198 | 32,000 | 990 |
| 2002-07-12 | 204 | 207 | 203 | 203 | 39,000 | 1,015 |
| 2002-07-11 | 205 | 206 | 201 | 203 | 26,000 | 1,015 |
| 2002-07-10 | 206 | 211 | 206 | 208 | 72,000 | 1,040 |
| 2002-07-09 | 204 | 208 | 202 | 208 | 38,000 | 1,040 |
| 2002-07-08 | 209 | 209 | 202 | 204 | 34,000 | 1,020 |
| 2002-07-05 | 204 | 209 | 202 | 209 | 70,000 | 1,045 |
| 2002-07-04 | 198 | 203 | 198 | 199 | 24,000 | 995 |
| 2002-07-03 | 195 | 203 | 195 | 203 | 45,000 | 1,015 |
| 2002-07-02 | 194 | 198 | 194 | 198 | 17,000 | 990 |
| 2002-07-01 | 198 | 198 | 194 | 194 | 8,000 | 970 |
| 2002-06-28 | 192 | 195 | 192 | 193 | 54,000 | 965 |
| 2002-06-27 | 193 | 195 | 192 | 192 | 18,000 | 960 |
| 2002-06-26 | 200 | 200 | 192 | 192 | 37,000 | 960 |
| 2002-06-25 | 201 | 201 | 196 | 196 | 28,000 | 980 |
| 2002-06-24 | 191 | 198 | 191 | 197 | 22,000 | 985 |
| 2002-06-21 | 195 | 197 | 194 | 195 | 42,000 | 975 |
| 2002-06-20 | 195 | 196 | 193 | 196 | 52,000 | 980 |
| 2002-06-19 | 204 | 204 | 197 | 197 | 54,000 | 985 |
| 2002-06-18 | 195 | 203 | 195 | 203 | 51,000 | 1,015 |
| 2002-06-17 | 204 | 205 | 199 | 199 | 89,000 | 995 |
| 2002-06-14 | 205 | 207 | 204 | 204 | 205,000 | 1,020 |
| 2002-06-13 | 205 | 207 | 205 | 205 | 37,000 | 1,025 |
| 2002-06-12 | 205 | 205 | 203 | 205 | 34,000 | 1,025 |
| 2002-06-11 | 205 | 205 | 203 | 205 | 50,000 | 1,025 |
| 2002-06-10 | 205 | 207 | 205 | 205 | 13,000 | 1,025 |
| 2002-06-07 | 205 | 206 | 202 | 206 | 50,000 | 1,030 |
| 2002-06-06 | 213 | 213 | 205 | 205 | 75,000 | 1,025 |
| 2002-06-05 | 211 | 211 | 208 | 208 | 54,000 | 1,040 |
| 2002-06-04 | 212 | 212 | 210 | 212 | 33,000 | 1,060 |
| 2002-06-03 | 215 | 215 | 209 | 211 | 65,000 | 1,055 |
| 2002-05-31 | 216 | 217 | 213 | 213 | 38,000 | 1,065 |
| 2002-05-30 | 215 | 218 | 211 | 213 | 56,000 | 1,065 |
| 2002-05-29 | 217 | 218 | 215 | 215 | 44,000 | 1,075 |
| 2002-05-28 | 216 | 218 | 216 | 218 | 51,000 | 1,090 |
| 2002-05-27 | 218 | 218 | 216 | 216 | 48,000 | 1,080 |
| 2002-05-24 | 217 | 217 | 213 | 217 | 48,000 | 1,085 |
| 2002-05-23 | 213 | 217 | 213 | 214 | 33,000 | 1,070 |
| 2002-05-22 | 209 | 220 | 209 | 218 | 108,000 | 1,090 |
| 2002-05-21 | 210 | 215 | 205 | 209 | 140,000 | 1,045 |
| 2002-05-20 | 206 | 208 | 206 | 206 | 26,000 | 1,030 |
| 2002-05-17 | 210 | 210 | 206 | 206 | 38,000 | 1,030 |
| 2002-05-16 | 206 | 207 | 204 | 207 | 27,000 | 1,035 |
| 2002-05-15 | 205 | 208 | 205 | 205 | 19,000 | 1,025 |
| 2002-05-14 | 208 | 208 | 203 | 203 | 46,000 | 1,015 |
| 2002-05-13 | 210 | 210 | 207 | 208 | 59,000 | 1,040 |
| 2002-05-10 | 206 | 211 | 204 | 208 | 137,000 | 1,040 |
| 2002-05-09 | 204 | 204 | 200 | 201 | 67,000 | 1,005 |
| 2002-05-08 | 202 | 205 | 201 | 201 | 33,000 | 1,005 |
| 2002-05-07 | 202 | 203 | 200 | 200 | 58,000 | 1,000 |
| 2002-05-02 | 204 | 206 | 203 | 204 | 61,000 | 1,020 |
| 2002-05-01 | 205 | 206 | 204 | 205 | 38,000 | 1,025 |
| 2002-04-30 | 208 | 208 | 204 | 204 | 51,000 | 1,020 |
| 2002-04-26 | 208 | 211 | 207 | 211 | 40,000 | 1,055 |
| 2002-04-25 | 212 | 212 | 208 | 208 | 33,000 | 1,040 |
| 2002-04-24 | 212 | 212 | 207 | 208 | 42,000 | 1,040 |
| 2002-04-23 | 213 | 215 | 212 | 214 | 147,000 | 1,070 |
| 2002-04-22 | 210 | 215 | 210 | 215 | 33,000 | 1,075 |
| 2002-04-19 | 207 | 210 | 206 | 210 | 22,000 | 1,050 |
| 2002-04-18 | 206 | 213 | 206 | 211 | 39,000 | 1,055 |
| 2002-04-17 | 209 | 210 | 209 | 210 | 17,000 | 1,050 |
| 2002-04-16 | 209 | 210 | 208 | 210 | 19,000 | 1,050 |
| 2002-04-15 | 204 | 207 | 204 | 207 | 16,000 | 1,035 |
| 2002-04-12 | 208 | 208 | 204 | 208 | 28,000 | 1,040 |
| 2002-04-11 | 214 | 214 | 209 | 209 | 19,000 | 1,045 |
| 2002-04-10 | 213 | 214 | 210 | 214 | 37,000 | 1,070 |
| 2002-04-09 | 215 | 215 | 210 | 210 | 13,000 | 1,050 |
| 2002-04-08 | 214 | 214 | 210 | 210 | 22,000 | 1,050 |
| 2002-04-05 | 213 | 213 | 208 | 209 | 33,000 | 1,045 |
| 2002-04-04 | 206 | 209 | 206 | 208 | 44,000 | 1,040 |
| 2002-04-03 | 206 | 206 | 199 | 203 | 46,000 | 1,015 |
| 2002-04-02 | 207 | 207 | 202 | 202 | 19,000 | 1,010 |
| 2002-04-01 | 212 | 212 | 204 | 205 | 33,000 | 1,025 |
| 2002-03-29 | 213 | 213 | 207 | 208 | 37,000 | 1,040 |
| 2002-03-28 | 214 | 218 | 213 | 213 | 23,000 | 1,065 |
| 2002-03-27 | 213 | 218 | 211 | 218 | 32,000 | 1,090 |
| 2002-03-26 | 211 | 215 | 211 | 212 | 20,000 | 1,060 |
| 2002-03-25 | 219 | 220 | 218 | 220 | 64,000 | 1,100 |
| 2002-03-22 | 220 | 220 | 214 | 218 | 78,000 | 1,090 |
| 2002-03-20 | 220 | 220 | 217 | 219 | 46,000 | 1,095 |
| 2002-03-19 | 219 | 219 | 216 | 219 | 46,000 | 1,095 |
| 2002-03-18 | 218 | 218 | 211 | 214 | 36,000 | 1,070 |
| 2002-03-15 | 219 | 219 | 214 | 214 | 33,000 | 1,070 |
| 2002-03-14 | 220 | 220 | 214 | 215 | 47,000 | 1,075 |
| 2002-03-13 | 217 | 218 | 216 | 216 | 34,000 | 1,080 |
| 2002-03-12 | 215 | 218 | 215 | 215 | 27,000 | 1,075 |
| 2002-03-11 | 215 | 218 | 214 | 216 | 54,000 | 1,080 |
| 2002-03-08 | 215 | 220 | 214 | 214 | 194,000 | 1,070 |
| 2002-03-07 | 218 | 219 | 215 | 215 | 54,000 | 1,075 |
| 2002-03-06 | 218 | 219 | 214 | 216 | 51,000 | 1,080 |
| 2002-03-05 | 219 | 219 | 213 | 216 | 104,000 | 1,080 |
| 2002-03-04 | 213 | 220 | 213 | 219 | 65,000 | 1,095 |
| 2002-03-01 | 209 | 214 | 207 | 214 | 72,000 | 1,070 |
| 2002-02-28 | 210 | 210 | 204 | 209 | 91,000 | 1,045 |
| 2002-02-27 | 205 | 209 | 205 | 209 | 47,000 | 1,045 |
| 2002-02-26 | 203 | 206 | 203 | 206 | 33,000 | 1,030 |
| 2002-02-25 | 203 | 206 | 203 | 205 | 41,000 | 1,025 |
| 2002-02-22 | 206 | 207 | 204 | 205 | 17,000 | 1,025 |
| 2002-02-21 | 206 | 206 | 202 | 206 | 41,000 | 1,030 |
| 2002-02-20 | 205 | 205 | 203 | 205 | 36,000 | 1,025 |
| 2002-02-19 | 205 | 206 | 204 | 206 | 44,000 | 1,030 |
| 2002-02-18 | 202 | 205 | 199 | 202 | 64,000 | 1,010 |
| 2002-02-15 | 200 | 204 | 193 | 193 | 70,000 | 965 |
| 2002-02-14 | 207 | 209 | 202 | 202 | 46,000 | 1,010 |
| 2002-02-13 | 204 | 207 | 202 | 207 | 64,000 | 1,035 |
| 2002-02-12 | 195 | 203 | 195 | 203 | 47,000 | 1,015 |
| 2002-02-08 | 189 | 192 | 189 | 192 | 48,000 | 960 |
| 2002-02-07 | 193 | 193 | 188 | 192 | 43,000 | 960 |
| 2002-02-06 | 193 | 193 | 189 | 191 | 27,000 | 955 |
| 2002-02-05 | 191 | 194 | 188 | 194 | 60,000 | 970 |
| 2002-02-04 | 196 | 196 | 190 | 191 | 67,000 | 955 |
| 2002-02-01 | 194 | 197 | 191 | 194 | 37,000 | 970 |
| 2002-01-31 | 196 | 197 | 192 | 193 | 39,000 | 965 |
| 2002-01-30 | 197 | 197 | 192 | 195 | 32,000 | 975 |
| 2002-01-29 | 197 | 197 | 195 | 195 | 21,000 | 975 |
| 2002-01-28 | 195 | 198 | 195 | 195 | 40,000 | 975 |
| 2002-01-25 | 198 | 200 | 197 | 198 | 31,000 | 990 |
| 2002-01-24 | 200 | 200 | 196 | 200 | 24,000 | 1,000 |
| 2002-01-23 | 197 | 199 | 195 | 195 | 28,000 | 975 |
| 2002-01-22 | 207 | 207 | 196 | 203 | 28,000 | 1,015 |
| 2002-01-21 | 193 | 204 | 193 | 204 | 35,000 | 1,020 |
| 2002-01-18 | 195 | 200 | 190 | 200 | 39,000 | 1,000 |
| 2002-01-17 | 191 | 193 | 190 | 190 | 28,000 | 950 |
| 2002-01-16 | 190 | 194 | 190 | 192 | 22,000 | 960 |
| 2002-01-15 | 190 | 192 | 189 | 189 | 21,000 | 945 |
| 2002-01-11 | 194 | 201 | 190 | 190 | 74,000 | 950 |
| 2002-01-10 | 194 | 194 | 190 | 190 | 25,000 | 950 |
| 2002-01-09 | 197 | 197 | 193 | 193 | 19,000 | 965 |
| 2002-01-08 | 195 | 198 | 194 | 194 | 32,000 | 970 |
| 2002-01-07 | 194 | 196 | 194 | 194 | 27,000 | 970 |
| 2002-01-04 | 198 | 198 | 194 | 196 | 24,000 | 980 |
分割・併合履歴 ： [2016-09-28]1株→0.2株