2109 DM三井製糖ホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 204 | 208 | 204 | 207 | 144,000 | 1,035 |
| 2003-12-29 | 204 | 205 | 202 | 204 | 66,000 | 1,020 |
| 2003-12-26 | 203 | 203 | 202 | 202 | 29,000 | 1,010 |
| 2003-12-25 | 204 | 205 | 201 | 205 | 56,000 | 1,025 |
| 2003-12-24 | 205 | 205 | 202 | 202 | 66,000 | 1,010 |
| 2003-12-22 | 200 | 206 | 199 | 205 | 188,000 | 1,025 |
| 2003-12-19 | 200 | 202 | 200 | 200 | 53,000 | 1,000 |
| 2003-12-18 | 200 | 203 | 200 | 202 | 55,000 | 1,010 |
| 2003-12-17 | 204 | 204 | 200 | 200 | 61,000 | 1,000 |
| 2003-12-16 | 204 | 206 | 203 | 203 | 69,000 | 1,015 |
| 2003-12-15 | 206 | 207 | 205 | 205 | 42,000 | 1,025 |
| 2003-12-12 | 206 | 206 | 203 | 205 | 127,000 | 1,025 |
| 2003-12-11 | 204 | 205 | 202 | 205 | 34,000 | 1,025 |
| 2003-12-10 | 204 | 204 | 201 | 202 | 47,000 | 1,010 |
| 2003-12-09 | 204 | 204 | 203 | 203 | 30,000 | 1,015 |
| 2003-12-08 | 207 | 208 | 204 | 204 | 60,000 | 1,020 |
| 2003-12-05 | 207 | 207 | 205 | 206 | 58,000 | 1,030 |
| 2003-12-04 | 204 | 206 | 204 | 205 | 16,000 | 1,025 |
| 2003-12-03 | 205 | 205 | 202 | 204 | 35,000 | 1,020 |
| 2003-12-02 | 206 | 206 | 203 | 205 | 46,000 | 1,025 |
| 2003-12-01 | 202 | 207 | 198 | 207 | 135,000 | 1,035 |
| 2003-11-28 | 206 | 206 | 204 | 204 | 75,000 | 1,020 |
| 2003-11-27 | 206 | 209 | 206 | 206 | 37,000 | 1,030 |
| 2003-11-26 | 209 | 209 | 206 | 206 | 39,000 | 1,030 |
| 2003-11-25 | 212 | 212 | 206 | 209 | 47,000 | 1,045 |
| 2003-11-21 | 205 | 209 | 205 | 206 | 35,000 | 1,030 |
| 2003-11-20 | 206 | 210 | 205 | 210 | 76,000 | 1,050 |
| 2003-11-19 | 205 | 210 | 205 | 205 | 111,000 | 1,025 |
| 2003-11-18 | 202 | 210 | 202 | 205 | 101,000 | 1,025 |
| 2003-11-17 | 215 | 215 | 205 | 205 | 105,000 | 1,025 |
| 2003-11-14 | 216 | 216 | 211 | 215 | 153,000 | 1,075 |
| 2003-11-13 | 214 | 215 | 213 | 214 | 76,000 | 1,070 |
| 2003-11-12 | 214 | 217 | 213 | 214 | 86,000 | 1,070 |
| 2003-11-11 | 214 | 215 | 209 | 212 | 275,000 | 1,060 |
| 2003-11-10 | 209 | 214 | 207 | 213 | 298,000 | 1,065 |
| 2003-11-07 | 206 | 206 | 202 | 204 | 38,000 | 1,020 |
| 2003-11-06 | 205 | 205 | 203 | 203 | 35,000 | 1,015 |
| 2003-11-05 | 205 | 206 | 204 | 204 | 39,000 | 1,020 |
| 2003-11-04 | 204 | 208 | 204 | 208 | 35,000 | 1,040 |
| 2003-10-31 | 206 | 207 | 204 | 204 | 31,000 | 1,020 |
| 2003-10-30 | 205 | 207 | 204 | 204 | 35,000 | 1,020 |
| 2003-10-29 | 205 | 207 | 203 | 206 | 39,000 | 1,030 |
| 2003-10-28 | 205 | 208 | 205 | 205 | 68,000 | 1,025 |
| 2003-10-27 | 203 | 205 | 201 | 204 | 63,000 | 1,020 |
| 2003-10-24 | 205 | 205 | 202 | 203 | 85,000 | 1,015 |
| 2003-10-23 | 210 | 210 | 204 | 204 | 140,000 | 1,020 |
| 2003-10-22 | 212 | 213 | 211 | 211 | 36,000 | 1,055 |
| 2003-10-21 | 214 | 214 | 212 | 212 | 20,000 | 1,060 |
| 2003-10-20 | 212 | 214 | 211 | 213 | 76,000 | 1,065 |
| 2003-10-17 | 213 | 213 | 210 | 211 | 57,000 | 1,055 |
| 2003-10-16 | 214 | 214 | 211 | 214 | 30,000 | 1,070 |
| 2003-10-15 | 216 | 216 | 212 | 212 | 126,000 | 1,060 |
| 2003-10-14 | 210 | 215 | 209 | 213 | 57,000 | 1,065 |
| 2003-10-10 | 209 | 212 | 208 | 209 | 48,000 | 1,045 |
| 2003-10-09 | 211 | 214 | 209 | 209 | 43,000 | 1,045 |
| 2003-10-08 | 212 | 213 | 211 | 211 | 45,000 | 1,055 |
| 2003-10-07 | 217 | 217 | 210 | 212 | 65,000 | 1,060 |
| 2003-10-06 | 212 | 218 | 210 | 210 | 194,000 | 1,050 |
| 2003-10-03 | 207 | 209 | 206 | 209 | 81,000 | 1,045 |
| 2003-10-02 | 207 | 207 | 205 | 207 | 56,000 | 1,035 |
| 2003-10-01 | 209 | 210 | 204 | 207 | 148,000 | 1,035 |
| 2003-09-30 | 207 | 210 | 207 | 210 | 29,000 | 1,050 |
| 2003-09-29 | 207 | 209 | 206 | 206 | 36,000 | 1,030 |
| 2003-09-26 | 205 | 207 | 204 | 205 | 44,000 | 1,025 |
| 2003-09-25 | 209 | 209 | 204 | 205 | 59,000 | 1,025 |
| 2003-09-24 | 212 | 213 | 209 | 211 | 53,000 | 1,055 |
| 2003-09-22 | 213 | 213 | 210 | 211 | 52,000 | 1,055 |
| 2003-09-19 | 211 | 214 | 210 | 210 | 83,000 | 1,050 |
| 2003-09-18 | 211 | 212 | 207 | 209 | 86,000 | 1,045 |
| 2003-09-17 | 210 | 211 | 209 | 210 | 80,000 | 1,050 |
| 2003-09-16 | 210 | 211 | 207 | 208 | 51,000 | 1,040 |
| 2003-09-12 | 211 | 211 | 207 | 209 | 159,000 | 1,045 |
| 2003-09-11 | 208 | 209 | 205 | 206 | 87,000 | 1,030 |
| 2003-09-10 | 209 | 210 | 207 | 207 | 35,000 | 1,035 |
| 2003-09-09 | 209 | 212 | 208 | 208 | 53,000 | 1,040 |
| 2003-09-08 | 205 | 209 | 205 | 207 | 69,000 | 1,035 |
| 2003-09-05 | 211 | 212 | 209 | 209 | 51,000 | 1,045 |
| 2003-09-04 | 211 | 213 | 211 | 211 | 59,000 | 1,055 |
| 2003-09-03 | 216 | 216 | 212 | 214 | 83,000 | 1,070 |
| 2003-09-02 | 220 | 220 | 215 | 215 | 66,000 | 1,075 |
| 2003-09-01 | 215 | 225 | 215 | 220 | 243,000 | 1,100 |
| 2003-08-29 | 212 | 214 | 206 | 214 | 152,000 | 1,070 |
| 2003-08-28 | 211 | 211 | 210 | 210 | 74,000 | 1,050 |
| 2003-08-27 | 213 | 213 | 211 | 211 | 69,000 | 1,055 |
| 2003-08-26 | 210 | 214 | 209 | 210 | 81,000 | 1,050 |
| 2003-08-25 | 213 | 214 | 209 | 210 | 137,000 | 1,050 |
| 2003-08-22 | 212 | 218 | 210 | 214 | 175,000 | 1,070 |
| 2003-08-21 | 209 | 215 | 209 | 210 | 151,000 | 1,050 |
| 2003-08-20 | 207 | 212 | 207 | 210 | 166,000 | 1,050 |
| 2003-08-19 | 206 | 208 | 205 | 206 | 72,000 | 1,030 |
| 2003-08-18 | 202 | 205 | 202 | 205 | 44,000 | 1,025 |
| 2003-08-15 | 202 | 204 | 202 | 202 | 45,000 | 1,010 |
| 2003-08-14 | 204 | 204 | 202 | 202 | 57,000 | 1,010 |
| 2003-08-13 | 205 | 205 | 203 | 204 | 23,000 | 1,020 |
| 2003-08-12 | 205 | 208 | 205 | 207 | 32,000 | 1,035 |
| 2003-08-11 | 204 | 206 | 204 | 205 | 15,000 | 1,025 |
| 2003-08-08 | 205 | 207 | 204 | 204 | 59,000 | 1,020 |
| 2003-08-07 | 207 | 208 | 205 | 205 | 72,000 | 1,025 |
| 2003-08-06 | 202 | 206 | 202 | 206 | 31,000 | 1,030 |
| 2003-08-05 | 206 | 206 | 202 | 203 | 42,000 | 1,015 |
| 2003-08-04 | 201 | 202 | 200 | 202 | 69,000 | 1,010 |
| 2003-08-01 | 208 | 210 | 203 | 203 | 125,000 | 1,015 |
| 2003-07-31 | 208 | 210 | 207 | 208 | 184,000 | 1,040 |
| 2003-07-30 | 201 | 210 | 200 | 209 | 136,000 | 1,045 |
| 2003-07-29 | 199 | 203 | 199 | 201 | 56,000 | 1,005 |
| 2003-07-28 | 200 | 202 | 198 | 199 | 43,000 | 995 |
| 2003-07-25 | 194 | 197 | 194 | 195 | 110,000 | 975 |
| 2003-07-24 | 197 | 200 | 197 | 197 | 39,000 | 985 |
| 2003-07-23 | 196 | 200 | 196 | 199 | 52,000 | 995 |
| 2003-07-22 | 195 | 197 | 195 | 195 | 30,000 | 975 |
| 2003-07-18 | 191 | 196 | 191 | 195 | 81,000 | 975 |
| 2003-07-17 | 203 | 203 | 197 | 199 | 97,000 | 995 |
| 2003-07-16 | 206 | 209 | 203 | 203 | 109,000 | 1,015 |
| 2003-07-15 | 206 | 207 | 205 | 205 | 37,000 | 1,025 |
| 2003-07-14 | 205 | 206 | 203 | 204 | 44,000 | 1,020 |
| 2003-07-11 | 205 | 206 | 204 | 204 | 49,000 | 1,020 |
| 2003-07-10 | 206 | 207 | 204 | 205 | 41,000 | 1,025 |
| 2003-07-09 | 204 | 209 | 202 | 207 | 81,000 | 1,035 |
| 2003-07-08 | 210 | 210 | 202 | 203 | 71,000 | 1,015 |
| 2003-07-07 | 205 | 208 | 205 | 208 | 62,000 | 1,040 |
| 2003-07-04 | 201 | 206 | 201 | 206 | 143,000 | 1,030 |
| 2003-07-03 | 213 | 217 | 208 | 208 | 273,000 | 1,040 |
| 2003-07-02 | 215 | 216 | 210 | 212 | 181,000 | 1,060 |
| 2003-07-01 | 204 | 215 | 203 | 215 | 220,000 | 1,075 |
| 2003-06-30 | 205 | 210 | 203 | 204 | 127,000 | 1,020 |
| 2003-06-27 | 205 | 207 | 204 | 205 | 184,000 | 1,025 |
| 2003-06-26 | 202 | 205 | 200 | 205 | 123,000 | 1,025 |
| 2003-06-25 | 200 | 202 | 200 | 201 | 80,000 | 1,005 |
| 2003-06-24 | 200 | 201 | 198 | 199 | 99,000 | 995 |
| 2003-06-23 | 200 | 202 | 198 | 199 | 99,000 | 995 |
| 2003-06-20 | 197 | 198 | 196 | 198 | 90,000 | 990 |
| 2003-06-19 | 198 | 199 | 196 | 197 | 60,000 | 985 |
| 2003-06-18 | 201 | 201 | 197 | 197 | 88,000 | 985 |
| 2003-06-17 | 201 | 205 | 200 | 201 | 102,000 | 1,005 |
| 2003-06-16 | 205 | 205 | 200 | 203 | 107,000 | 1,015 |
| 2003-06-13 | 201 | 205 | 199 | 205 | 231,000 | 1,025 |
| 2003-06-12 | 206 | 206 | 199 | 199 | 166,000 | 995 |
| 2003-06-11 | 200 | 207 | 200 | 205 | 217,000 | 1,025 |
| 2003-06-10 | 200 | 201 | 198 | 199 | 60,000 | 995 |
| 2003-06-09 | 201 | 202 | 199 | 199 | 123,000 | 995 |
| 2003-06-06 | 196 | 200 | 194 | 200 | 81,000 | 1,000 |
| 2003-06-05 | 197 | 197 | 195 | 196 | 91,000 | 980 |
| 2003-06-04 | 198 | 200 | 196 | 196 | 73,000 | 980 |
| 2003-06-03 | 193 | 198 | 193 | 198 | 58,000 | 990 |
| 2003-06-02 | 196 | 196 | 193 | 193 | 65,000 | 965 |
| 2003-05-30 | 194 | 194 | 191 | 191 | 111,000 | 955 |
| 2003-05-29 | 195 | 196 | 192 | 195 | 38,000 | 975 |
| 2003-05-28 | 192 | 195 | 192 | 193 | 36,000 | 965 |
| 2003-05-27 | 195 | 195 | 194 | 194 | 35,000 | 970 |
| 2003-05-26 | 192 | 195 | 192 | 195 | 25,000 | 975 |
| 2003-05-23 | 191 | 192 | 190 | 192 | 25,000 | 960 |
| 2003-05-22 | 190 | 192 | 189 | 189 | 64,000 | 945 |
| 2003-05-21 | 190 | 191 | 190 | 190 | 46,000 | 950 |
| 2003-05-20 | 188 | 194 | 188 | 190 | 56,000 | 950 |
| 2003-05-19 | 192 | 192 | 188 | 189 | 28,000 | 945 |
| 2003-05-16 | 194 | 194 | 189 | 190 | 33,000 | 950 |
| 2003-05-15 | 192 | 193 | 188 | 191 | 91,000 | 955 |
| 2003-05-14 | 192 | 193 | 187 | 188 | 79,000 | 940 |
| 2003-05-13 | 187 | 189 | 186 | 188 | 26,000 | 940 |
| 2003-05-12 | 188 | 188 | 186 | 187 | 17,000 | 935 |
| 2003-05-09 | 184 | 187 | 183 | 186 | 42,000 | 930 |
| 2003-05-08 | 188 | 188 | 183 | 183 | 45,000 | 915 |
| 2003-05-07 | 189 | 189 | 186 | 187 | 21,000 | 935 |
| 2003-05-06 | 190 | 190 | 187 | 188 | 31,000 | 940 |
| 2003-05-02 | 186 | 189 | 186 | 187 | 27,000 | 935 |
| 2003-05-01 | 187 | 189 | 185 | 189 | 30,000 | 945 |
| 2003-04-30 | 184 | 187 | 184 | 185 | 35,000 | 925 |
| 2003-04-28 | 183 | 186 | 181 | 184 | 33,000 | 920 |
| 2003-04-25 | 188 | 189 | 182 | 182 | 72,000 | 910 |
| 2003-04-24 | 187 | 188 | 187 | 187 | 23,000 | 935 |
| 2003-04-23 | 190 | 190 | 187 | 187 | 36,000 | 935 |
| 2003-04-22 | 191 | 191 | 187 | 187 | 72,000 | 935 |
| 2003-04-21 | 190 | 190 | 187 | 190 | 65,000 | 950 |
| 2003-04-18 | 186 | 187 | 185 | 186 | 64,000 | 930 |
| 2003-04-17 | 188 | 189 | 185 | 187 | 41,000 | 935 |
| 2003-04-16 | 192 | 192 | 185 | 185 | 104,000 | 925 |
| 2003-04-15 | 191 | 192 | 191 | 192 | 26,000 | 960 |
| 2003-04-14 | 188 | 191 | 187 | 191 | 50,000 | 955 |
| 2003-04-11 | 190 | 190 | 188 | 189 | 53,000 | 945 |
| 2003-04-10 | 190 | 190 | 186 | 187 | 45,000 | 935 |
| 2003-04-09 | 188 | 190 | 187 | 190 | 47,000 | 950 |
| 2003-04-08 | 187 | 194 | 185 | 188 | 73,000 | 940 |
| 2003-04-07 | 190 | 193 | 185 | 186 | 26,000 | 930 |
| 2003-04-04 | 185 | 190 | 185 | 190 | 21,000 | 950 |
| 2003-04-03 | 190 | 192 | 184 | 184 | 22,000 | 920 |
| 2003-04-02 | 184 | 189 | 184 | 189 | 29,000 | 945 |
| 2003-04-01 | 185 | 185 | 182 | 183 | 88,000 | 915 |
| 2003-03-31 | 193 | 193 | 190 | 192 | 28,000 | 960 |
| 2003-03-28 | 196 | 197 | 192 | 196 | 51,000 | 980 |
| 2003-03-27 | 194 | 198 | 194 | 197 | 41,000 | 985 |
| 2003-03-26 | 194 | 198 | 191 | 198 | 30,000 | 990 |
| 2003-03-25 | 198 | 200 | 195 | 198 | 55,000 | 990 |
| 2003-03-24 | 200 | 201 | 196 | 201 | 53,000 | 1,005 |
| 2003-03-20 | 195 | 198 | 194 | 198 | 41,000 | 990 |
| 2003-03-19 | 190 | 191 | 190 | 191 | 32,000 | 955 |
| 2003-03-18 | 191 | 193 | 189 | 190 | 32,000 | 950 |
| 2003-03-17 | 187 | 187 | 183 | 186 | 54,000 | 930 |
| 2003-03-14 | 189 | 190 | 185 | 185 | 174,000 | 925 |
| 2003-03-13 | 186 | 186 | 184 | 184 | 33,000 | 920 |
| 2003-03-12 | 188 | 188 | 183 | 186 | 23,000 | 930 |
| 2003-03-11 | 185 | 189 | 182 | 188 | 57,000 | 940 |
| 2003-03-10 | 186 | 186 | 181 | 184 | 54,000 | 920 |
| 2003-03-07 | 198 | 199 | 185 | 186 | 115,000 | 930 |
| 2003-03-06 | 198 | 202 | 198 | 198 | 85,000 | 990 |
| 2003-03-05 | 197 | 197 | 193 | 194 | 32,000 | 970 |
| 2003-03-04 | 194 | 197 | 194 | 197 | 61,000 | 985 |
| 2003-03-03 | 187 | 190 | 186 | 189 | 41,000 | 945 |
| 2003-02-28 | 188 | 189 | 185 | 185 | 20,000 | 925 |
| 2003-02-27 | 188 | 190 | 186 | 188 | 29,000 | 940 |
| 2003-02-26 | 188 | 192 | 181 | 181 | 69,000 | 905 |
| 2003-02-25 | 187 | 188 | 186 | 186 | 47,000 | 930 |
| 2003-02-24 | 193 | 193 | 190 | 190 | 31,000 | 950 |
| 2003-02-21 | 191 | 195 | 190 | 191 | 41,000 | 955 |
| 2003-02-20 | 193 | 195 | 192 | 192 | 44,000 | 960 |
| 2003-02-19 | 197 | 198 | 193 | 193 | 33,000 | 965 |
| 2003-02-18 | 194 | 197 | 192 | 196 | 60,000 | 980 |
| 2003-02-17 | 192 | 196 | 192 | 194 | 98,000 | 970 |
| 2003-02-14 | 193 | 193 | 186 | 192 | 101,000 | 960 |
| 2003-02-13 | 188 | 193 | 188 | 192 | 72,000 | 960 |
| 2003-02-12 | 190 | 194 | 187 | 193 | 62,000 | 965 |
| 2003-02-10 | 188 | 189 | 187 | 188 | 27,000 | 940 |
| 2003-02-07 | 182 | 189 | 182 | 188 | 78,000 | 940 |
| 2003-02-06 | 186 | 186 | 181 | 181 | 73,000 | 905 |
| 2003-02-05 | 182 | 188 | 180 | 180 | 77,000 | 900 |
| 2003-02-04 | 185 | 185 | 181 | 181 | 42,000 | 905 |
| 2003-02-03 | 175 | 182 | 175 | 182 | 92,000 | 910 |
| 2003-01-31 | 179 | 179 | 175 | 175 | 27,000 | 875 |
| 2003-01-30 | 176 | 181 | 176 | 179 | 54,000 | 895 |
| 2003-01-29 | 180 | 180 | 176 | 176 | 47,000 | 880 |
| 2003-01-28 | 184 | 184 | 178 | 178 | 29,000 | 890 |
| 2003-01-27 | 183 | 184 | 181 | 183 | 18,000 | 915 |
| 2003-01-24 | 183 | 186 | 181 | 183 | 70,000 | 915 |
| 2003-01-23 | 186 | 186 | 183 | 183 | 65,000 | 915 |
| 2003-01-22 | 185 | 185 | 183 | 185 | 66,000 | 925 |
| 2003-01-21 | 184 | 186 | 184 | 184 | 48,000 | 920 |
| 2003-01-20 | 182 | 184 | 178 | 184 | 78,000 | 920 |
| 2003-01-17 | 179 | 183 | 177 | 177 | 75,000 | 885 |
| 2003-01-16 | 181 | 181 | 176 | 179 | 34,000 | 895 |
| 2003-01-15 | 177 | 180 | 177 | 180 | 83,000 | 900 |
| 2003-01-14 | 174 | 175 | 172 | 174 | 48,000 | 870 |
| 2003-01-10 | 171 | 175 | 171 | 171 | 74,000 | 855 |
| 2003-01-09 | 173 | 175 | 170 | 173 | 37,000 | 865 |
| 2003-01-08 | 177 | 177 | 174 | 174 | 24,000 | 870 |
| 2003-01-07 | 180 | 181 | 178 | 180 | 19,000 | 900 |
| 2003-01-06 | 178 | 181 | 178 | 181 | 24,000 | 905 |
分割・併合履歴 ： [2016-09-28]1株→0.2株