2109 DM三井製糖ホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 483 | 489 | 476 | 478 | 282,000 | 2,390 |
| 2005-12-29 | 490 | 492 | 483 | 483 | 579,000 | 2,415 |
| 2005-12-28 | 479 | 481 | 471 | 480 | 715,000 | 2,400 |
| 2005-12-27 | 487 | 491 | 483 | 484 | 476,000 | 2,420 |
| 2005-12-26 | 498 | 498 | 490 | 492 | 424,000 | 2,460 |
| 2005-12-22 | 499 | 505 | 495 | 502 | 852,000 | 2,510 |
| 2005-12-21 | 502 | 506 | 495 | 500 | 1,059,000 | 2,500 |
| 2005-12-20 | 475 | 510 | 471 | 509 | 1,344,000 | 2,545 |
| 2005-12-19 | 483 | 483 | 473 | 476 | 620,000 | 2,380 |
| 2005-12-16 | 487 | 495 | 481 | 483 | 613,000 | 2,415 |
| 2005-12-15 | 499 | 499 | 487 | 488 | 649,000 | 2,440 |
| 2005-12-14 | 511 | 514 | 500 | 501 | 800,000 | 2,505 |
| 2005-12-13 | 523 | 523 | 512 | 516 | 1,050,000 | 2,580 |
| 2005-12-12 | 522 | 523 | 513 | 520 | 1,899,000 | 2,600 |
| 2005-12-09 | 507 | 516 | 503 | 513 | 1,459,000 | 2,565 |
| 2005-12-08 | 512 | 520 | 490 | 499 | 2,356,000 | 2,495 |
| 2005-12-07 | 511 | 527 | 503 | 522 | 10,613,000 | 2,610 |
| 2005-12-06 | 460 | 496 | 458 | 496 | 4,559,000 | 2,480 |
| 2005-12-05 | 456 | 465 | 454 | 460 | 1,144,000 | 2,300 |
| 2005-12-02 | 470 | 470 | 462 | 462 | 737,000 | 2,310 |
| 2005-12-01 | 472 | 473 | 465 | 468 | 931,000 | 2,340 |
| 2005-11-30 | 471 | 471 | 464 | 470 | 1,877,000 | 2,350 |
| 2005-11-29 | 448 | 461 | 445 | 461 | 2,352,000 | 2,305 |
| 2005-11-28 | 450 | 452 | 445 | 447 | 1,096,000 | 2,235 |
| 2005-11-25 | 448 | 449 | 442 | 445 | 1,216,000 | 2,225 |
| 2005-11-24 | 463 | 463 | 446 | 449 | 1,619,000 | 2,245 |
| 2005-11-22 | 451 | 458 | 441 | 454 | 1,704,000 | 2,270 |
| 2005-11-21 | 462 | 462 | 450 | 450 | 1,576,000 | 2,250 |
| 2005-11-18 | 461 | 464 | 458 | 459 | 729,000 | 2,295 |
| 2005-11-17 | 462 | 464 | 457 | 457 | 1,423,000 | 2,285 |
| 2005-11-16 | 453 | 472 | 450 | 464 | 1,800,000 | 2,320 |
| 2005-11-15 | 471 | 472 | 453 | 457 | 2,601,000 | 2,285 |
| 2005-11-14 | 488 | 488 | 470 | 473 | 1,464,000 | 2,365 |
| 2005-11-11 | 474 | 490 | 474 | 488 | 1,611,000 | 2,440 |
| 2005-11-10 | 486 | 492 | 466 | 473 | 2,979,000 | 2,365 |
| 2005-11-09 | 499 | 499 | 488 | 489 | 3,894,000 | 2,445 |
| 2005-11-08 | 516 | 517 | 511 | 513 | 1,842,000 | 2,565 |
| 2005-11-07 | 523 | 524 | 517 | 518 | 1,500,000 | 2,590 |
| 2005-11-04 | 522 | 530 | 520 | 522 | 4,570,000 | 2,610 |
| 2005-11-02 | 518 | 525 | 512 | 517 | 2,856,000 | 2,585 |
| 2005-11-01 | 524 | 524 | 514 | 516 | 1,276,000 | 2,580 |
| 2005-10-31 | 513 | 523 | 511 | 523 | 1,966,000 | 2,615 |
| 2005-10-28 | 513 | 518 | 511 | 511 | 1,732,000 | 2,555 |
| 2005-10-27 | 513 | 524 | 507 | 517 | 3,501,000 | 2,585 |
| 2005-10-26 | 533 | 535 | 507 | 516 | 7,444,000 | 2,580 |
| 2005-10-25 | 541 | 543 | 531 | 536 | 4,926,000 | 2,680 |
| 2005-10-24 | 531 | 542 | 529 | 537 | 10,688,000 | 2,685 |
| 2005-10-21 | 529 | 532 | 523 | 529 | 6,522,000 | 2,645 |
| 2005-10-20 | 526 | 535 | 521 | 534 | 8,478,000 | 2,670 |
| 2005-10-19 | 520 | 531 | 517 | 521 | 6,965,000 | 2,605 |
| 2005-10-18 | 515 | 523 | 509 | 522 | 5,951,000 | 2,610 |
| 2005-10-17 | 526 | 534 | 513 | 518 | 15,019,000 | 2,590 |
| 2005-10-14 | 505 | 526 | 504 | 524 | 18,833,000 | 2,620 |
| 2005-10-13 | 503 | 517 | 499 | 503 | 8,997,000 | 2,515 |
| 2005-10-12 | 489 | 508 | 489 | 505 | 8,580,000 | 2,525 |
| 2005-10-11 | 484 | 489 | 480 | 484 | 1,374,000 | 2,420 |
| 2005-10-07 | 471 | 484 | 470 | 479 | 1,861,000 | 2,395 |
| 2005-10-06 | 484 | 499 | 476 | 476 | 4,525,000 | 2,380 |
| 2005-10-05 | 480 | 499 | 473 | 493 | 7,252,000 | 2,465 |
| 2005-10-04 | 485 | 493 | 474 | 476 | 2,431,000 | 2,380 |
| 2005-10-03 | 487 | 494 | 473 | 484 | 4,205,000 | 2,420 |
| 2005-09-30 | 504 | 521 | 494 | 497 | 12,122,000 | 2,485 |
| 2005-09-29 | 500 | 517 | 492 | 512 | 24,213,000 | 2,560 |
| 2005-09-28 | 490 | 497 | 463 | 483 | 23,060,000 | 2,415 |
| 2005-09-27 | 442 | 478 | 440 | 477 | 8,621,000 | 2,385 |
| 2005-09-26 | 449 | 452 | 443 | 443 | 1,554,000 | 2,215 |
| 2005-09-22 | 442 | 459 | 439 | 449 | 3,967,000 | 2,245 |
| 2005-09-21 | 452 | 454 | 442 | 445 | 2,354,000 | 2,225 |
| 2005-09-20 | 458 | 461 | 449 | 451 | 2,897,000 | 2,255 |
| 2005-09-16 | 465 | 467 | 453 | 463 | 2,855,000 | 2,315 |
| 2005-09-15 | 464 | 472 | 459 | 465 | 4,259,000 | 2,325 |
| 2005-09-14 | 474 | 482 | 461 | 468 | 15,414,000 | 2,340 |
| 2005-09-13 | 441 | 465 | 438 | 464 | 12,737,000 | 2,320 |
| 2005-09-12 | 456 | 458 | 441 | 443 | 4,297,000 | 2,215 |
| 2005-09-09 | 440 | 453 | 438 | 451 | 8,536,000 | 2,255 |
| 2005-09-08 | 449 | 459 | 434 | 443 | 11,329,000 | 2,215 |
| 2005-09-07 | 467 | 477 | 454 | 454 | 12,194,000 | 2,270 |
| 2005-09-06 | 472 | 482 | 454 | 476 | 14,590,000 | 2,380 |
| 2005-09-05 | 479 | 489 | 468 | 476 | 29,630,000 | 2,380 |
| 2005-09-02 | 451 | 472 | 442 | 450 | 30,559,000 | 2,250 |
| 2005-09-01 | 418 | 488 | 415 | 454 | 73,284,000 | 2,270 |
| 2005-08-31 | 378 | 421 | 377 | 421 | 31,481,000 | 2,105 |
| 2005-08-30 | 363 | 370 | 361 | 368 | 2,048,000 | 1,840 |
| 2005-08-29 | 352 | 366 | 352 | 359 | 2,221,000 | 1,795 |
| 2005-08-26 | 348 | 356 | 346 | 349 | 1,786,000 | 1,745 |
| 2005-08-25 | 355 | 356 | 346 | 350 | 1,377,000 | 1,750 |
| 2005-08-24 | 357 | 360 | 354 | 359 | 1,137,000 | 1,795 |
| 2005-08-23 | 364 | 370 | 361 | 361 | 2,324,000 | 1,805 |
| 2005-08-22 | 355 | 365 | 353 | 362 | 1,502,000 | 1,810 |
| 2005-08-19 | 363 | 365 | 351 | 358 | 2,785,000 | 1,790 |
| 2005-08-18 | 367 | 375 | 362 | 362 | 5,779,000 | 1,810 |
| 2005-08-17 | 343 | 364 | 342 | 361 | 6,807,000 | 1,805 |
| 2005-08-16 | 343 | 344 | 333 | 340 | 2,735,000 | 1,700 |
| 2005-08-15 | 306 | 348 | 306 | 335 | 5,400,000 | 1,675 |
| 2005-08-12 | 309 | 310 | 305 | 306 | 379,000 | 1,530 |
| 2005-08-11 | 313 | 314 | 305 | 306 | 663,000 | 1,530 |
| 2005-08-10 | 313 | 315 | 310 | 311 | 458,000 | 1,555 |
| 2005-08-09 | 315 | 316 | 310 | 314 | 316,000 | 1,570 |
| 2005-08-08 | 301 | 311 | 301 | 311 | 218,000 | 1,555 |
| 2005-08-05 | 313 | 314 | 307 | 310 | 369,000 | 1,550 |
| 2005-08-04 | 319 | 321 | 312 | 313 | 382,000 | 1,565 |
| 2005-08-03 | 319 | 324 | 317 | 320 | 398,000 | 1,600 |
| 2005-08-02 | 327 | 327 | 318 | 319 | 344,000 | 1,595 |
| 2005-08-01 | 332 | 332 | 325 | 326 | 367,000 | 1,630 |
| 2005-07-29 | 332 | 333 | 328 | 331 | 348,000 | 1,655 |
| 2005-07-28 | 338 | 341 | 332 | 334 | 771,000 | 1,670 |
| 2005-07-27 | 321 | 343 | 321 | 342 | 1,033,000 | 1,710 |
| 2005-07-26 | 316 | 324 | 316 | 321 | 623,000 | 1,605 |
| 2005-07-25 | 314 | 315 | 312 | 313 | 286,000 | 1,565 |
| 2005-07-22 | 317 | 317 | 312 | 313 | 242,000 | 1,565 |
| 2005-07-21 | 318 | 318 | 315 | 315 | 177,000 | 1,575 |
| 2005-07-20 | 318 | 321 | 317 | 318 | 330,000 | 1,590 |
| 2005-07-19 | 319 | 322 | 315 | 321 | 802,000 | 1,605 |
| 2005-07-15 | 306 | 317 | 306 | 315 | 1,368,000 | 1,575 |
| 2005-07-14 | 307 | 308 | 305 | 305 | 776,000 | 1,525 |
| 2005-07-13 | 305 | 309 | 304 | 306 | 357,000 | 1,530 |
| 2005-07-12 | 308 | 310 | 305 | 305 | 251,000 | 1,525 |
| 2005-07-11 | 306 | 309 | 306 | 307 | 361,000 | 1,535 |
| 2005-07-08 | 302 | 308 | 302 | 306 | 553,000 | 1,530 |
| 2005-07-07 | 304 | 309 | 300 | 305 | 632,000 | 1,525 |
| 2005-07-06 | 313 | 314 | 302 | 307 | 874,000 | 1,535 |
| 2005-07-05 | 317 | 317 | 311 | 312 | 458,000 | 1,560 |
| 2005-07-04 | 317 | 317 | 314 | 315 | 272,000 | 1,575 |
| 2005-07-01 | 315 | 316 | 310 | 314 | 535,000 | 1,570 |
| 2005-06-30 | 315 | 320 | 314 | 314 | 411,000 | 1,570 |
| 2005-06-29 | 319 | 319 | 314 | 319 | 527,000 | 1,595 |
| 2005-06-28 | 319 | 320 | 314 | 316 | 619,000 | 1,580 |
| 2005-06-27 | 318 | 320 | 315 | 320 | 405,000 | 1,600 |
| 2005-06-24 | 317 | 321 | 317 | 320 | 319,000 | 1,600 |
| 2005-06-23 | 321 | 322 | 318 | 320 | 269,000 | 1,600 |
| 2005-06-22 | 321 | 322 | 317 | 322 | 334,000 | 1,610 |
| 2005-06-21 | 322 | 322 | 318 | 321 | 229,000 | 1,605 |
| 2005-06-20 | 321 | 324 | 319 | 321 | 357,000 | 1,605 |
| 2005-06-17 | 315 | 320 | 315 | 320 | 327,000 | 1,600 |
| 2005-06-16 | 317 | 318 | 313 | 317 | 277,000 | 1,585 |
| 2005-06-15 | 316 | 318 | 315 | 317 | 186,000 | 1,585 |
| 2005-06-14 | 314 | 321 | 314 | 316 | 777,000 | 1,580 |
| 2005-06-13 | 311 | 314 | 310 | 312 | 328,000 | 1,560 |
| 2005-06-10 | 310 | 315 | 309 | 312 | 380,000 | 1,560 |
| 2005-06-09 | 319 | 320 | 308 | 308 | 468,000 | 1,540 |
| 2005-06-08 | 311 | 319 | 310 | 319 | 1,005,000 | 1,595 |
| 2005-06-07 | 305 | 311 | 305 | 310 | 585,000 | 1,550 |
| 2005-06-06 | 311 | 311 | 302 | 304 | 442,000 | 1,520 |
| 2005-06-03 | 311 | 315 | 306 | 310 | 360,000 | 1,550 |
| 2005-06-02 | 320 | 321 | 311 | 314 | 616,000 | 1,570 |
| 2005-06-01 | 305 | 319 | 303 | 315 | 1,421,000 | 1,575 |
| 2005-05-31 | 288 | 307 | 288 | 303 | 726,000 | 1,515 |
| 2005-05-30 | 292 | 292 | 283 | 289 | 543,000 | 1,445 |
| 2005-05-27 | 297 | 298 | 290 | 292 | 401,000 | 1,460 |
| 2005-05-26 | 297 | 301 | 297 | 299 | 269,000 | 1,495 |
| 2005-05-25 | 306 | 307 | 296 | 303 | 583,000 | 1,515 |
| 2005-05-24 | 314 | 314 | 304 | 311 | 458,000 | 1,555 |
| 2005-05-23 | 318 | 318 | 308 | 314 | 410,000 | 1,570 |
| 2005-05-20 | 322 | 325 | 314 | 317 | 409,000 | 1,585 |
| 2005-05-19 | 316 | 323 | 307 | 319 | 805,000 | 1,595 |
| 2005-05-18 | 321 | 327 | 301 | 316 | 861,000 | 1,580 |
| 2005-05-17 | 327 | 329 | 308 | 316 | 701,000 | 1,580 |
| 2005-05-16 | 335 | 335 | 322 | 322 | 552,000 | 1,610 |
| 2005-05-13 | 334 | 342 | 328 | 340 | 549,000 | 1,700 |
| 2005-05-12 | 345 | 346 | 340 | 340 | 351,000 | 1,700 |
| 2005-05-11 | 350 | 352 | 341 | 346 | 485,000 | 1,730 |
| 2005-05-10 | 354 | 355 | 350 | 351 | 404,000 | 1,755 |
| 2005-05-09 | 356 | 356 | 349 | 353 | 837,000 | 1,765 |
| 2005-05-06 | 351 | 354 | 349 | 351 | 426,000 | 1,755 |
| 2005-05-02 | 346 | 354 | 346 | 348 | 651,000 | 1,740 |
| 2005-04-28 | 362 | 363 | 352 | 354 | 872,000 | 1,770 |
| 2005-04-27 | 364 | 365 | 361 | 362 | 573,000 | 1,810 |
| 2005-04-26 | 366 | 372 | 363 | 366 | 686,000 | 1,830 |
| 2005-04-25 | 366 | 369 | 364 | 366 | 734,000 | 1,830 |
| 2005-04-22 | 371 | 371 | 366 | 370 | 1,089,000 | 1,850 |
| 2005-04-21 | 353 | 363 | 350 | 362 | 1,453,000 | 1,810 |
| 2005-04-20 | 376 | 380 | 366 | 368 | 2,308,000 | 1,840 |
| 2005-04-19 | 369 | 375 | 364 | 374 | 2,160,000 | 1,870 |
| 2005-04-18 | 375 | 380 | 360 | 361 | 3,793,000 | 1,805 |
| 2005-04-15 | 370 | 379 | 367 | 379 | 3,721,000 | 1,895 |
| 2005-04-14 | 377 | 387 | 371 | 375 | 7,173,000 | 1,875 |
| 2005-04-13 | 367 | 386 | 363 | 381 | 13,060,000 | 1,905 |
| 2005-04-12 | 366 | 371 | 361 | 365 | 3,370,000 | 1,825 |
| 2005-04-11 | 363 | 375 | 360 | 368 | 4,635,000 | 1,840 |
| 2005-04-08 | 345 | 371 | 345 | 365 | 10,296,000 | 1,825 |
| 2005-04-07 | 322 | 352 | 321 | 350 | 1,818,000 | 1,750 |
| 2005-04-06 | 324 | 324 | 320 | 324 | 404,000 | 1,620 |
| 2005-04-05 | 324 | 325 | 311 | 319 | 1,346,000 | 1,595 |
| 2005-04-04 | 330 | 335 | 322 | 322 | 1,245,000 | 1,610 |
| 2005-04-01 | 335 | 347 | 334 | 340 | 1,198,000 | 1,700 |
| 2005-03-31 | 340 | 360 | 339 | 360 | 839,000 | 1,800 |
| 2005-03-30 | 333 | 342 | 330 | 333 | 692,000 | 1,665 |
| 2005-03-29 | 356 | 359 | 342 | 344 | 631,000 | 1,720 |
| 2005-03-28 | 368 | 370 | 351 | 366 | 921,000 | 1,830 |
| 2005-03-25 | 377 | 407 | 361 | 375 | 4,300,000 | 1,875 |
| 2005-03-24 | 355 | 370 | 352 | 363 | 862,000 | 1,815 |
| 2005-03-23 | 355 | 357 | 351 | 353 | 558,000 | 1,765 |
| 2005-03-22 | 359 | 359 | 350 | 352 | 464,000 | 1,760 |
| 2005-03-18 | 355 | 360 | 352 | 355 | 367,000 | 1,775 |
| 2005-03-17 | 355 | 360 | 350 | 358 | 590,000 | 1,790 |
| 2005-03-16 | 354 | 361 | 345 | 359 | 1,410,000 | 1,795 |
| 2005-03-15 | 348 | 362 | 344 | 356 | 3,337,000 | 1,780 |
| 2005-03-14 | 335 | 344 | 333 | 333 | 1,181,000 | 1,665 |
| 2005-03-11 | 329 | 331 | 327 | 330 | 654,000 | 1,650 |
| 2005-03-10 | 330 | 336 | 327 | 329 | 912,000 | 1,645 |
| 2005-03-09 | 324 | 331 | 322 | 330 | 543,000 | 1,650 |
| 2005-03-08 | 330 | 330 | 320 | 326 | 653,000 | 1,630 |
| 2005-03-07 | 330 | 330 | 326 | 328 | 836,000 | 1,640 |
| 2005-03-04 | 322 | 324 | 320 | 323 | 357,000 | 1,615 |
| 2005-03-03 | 321 | 322 | 319 | 320 | 372,000 | 1,600 |
| 2005-03-02 | 324 | 325 | 318 | 320 | 936,000 | 1,600 |
| 2005-03-01 | 310 | 324 | 310 | 322 | 1,981,000 | 1,610 |
| 2005-02-28 | 305 | 310 | 304 | 309 | 576,000 | 1,545 |
| 2005-02-25 | 301 | 305 | 301 | 305 | 280,000 | 1,525 |
| 2005-02-24 | 302 | 305 | 301 | 303 | 170,000 | 1,515 |
| 2005-02-23 | 301 | 304 | 300 | 304 | 270,000 | 1,520 |
| 2005-02-22 | 305 | 305 | 301 | 302 | 211,000 | 1,510 |
| 2005-02-21 | 303 | 305 | 299 | 302 | 245,000 | 1,510 |
| 2005-02-18 | 298 | 303 | 297 | 301 | 346,000 | 1,505 |
| 2005-02-17 | 303 | 305 | 300 | 302 | 239,000 | 1,510 |
| 2005-02-16 | 307 | 309 | 303 | 305 | 261,000 | 1,525 |
| 2005-02-15 | 310 | 311 | 307 | 307 | 270,000 | 1,535 |
| 2005-02-14 | 316 | 317 | 309 | 310 | 741,000 | 1,550 |
| 2005-02-10 | 306 | 311 | 305 | 311 | 522,000 | 1,555 |
| 2005-02-09 | 307 | 308 | 304 | 305 | 373,000 | 1,525 |
| 2005-02-08 | 305 | 306 | 303 | 306 | 386,000 | 1,530 |
| 2005-02-07 | 304 | 304 | 299 | 304 | 281,000 | 1,520 |
| 2005-02-04 | 306 | 306 | 294 | 301 | 267,000 | 1,505 |
| 2005-02-03 | 306 | 307 | 303 | 306 | 336,000 | 1,530 |
| 2005-02-02 | 309 | 310 | 302 | 305 | 534,000 | 1,525 |
| 2005-02-01 | 306 | 308 | 301 | 308 | 387,000 | 1,540 |
| 2005-01-31 | 311 | 312 | 306 | 306 | 494,000 | 1,530 |
| 2005-01-28 | 306 | 311 | 304 | 311 | 869,000 | 1,555 |
| 2005-01-27 | 304 | 308 | 299 | 308 | 513,000 | 1,540 |
| 2005-01-26 | 297 | 305 | 296 | 304 | 574,000 | 1,520 |
| 2005-01-25 | 293 | 300 | 291 | 300 | 560,000 | 1,500 |
| 2005-01-24 | 299 | 299 | 294 | 298 | 428,000 | 1,490 |
| 2005-01-21 | 290 | 297 | 288 | 297 | 989,000 | 1,485 |
| 2005-01-20 | 307 | 309 | 297 | 299 | 1,573,000 | 1,495 |
| 2005-01-19 | 305 | 312 | 302 | 308 | 1,533,000 | 1,540 |
| 2005-01-18 | 309 | 309 | 302 | 305 | 942,000 | 1,525 |
| 2005-01-17 | 312 | 313 | 306 | 308 | 975,000 | 1,540 |
| 2005-01-14 | 302 | 313 | 301 | 313 | 2,409,000 | 1,565 |
| 2005-01-13 | 312 | 319 | 302 | 307 | 8,781,000 | 1,535 |
| 2005-01-12 | 289 | 303 | 286 | 299 | 2,863,000 | 1,495 |
| 2005-01-11 | 271 | 297 | 270 | 292 | 1,877,000 | 1,460 |
| 2005-01-07 | 272 | 272 | 267 | 268 | 365,000 | 1,340 |
| 2005-01-06 | 267 | 269 | 266 | 267 | 153,000 | 1,335 |
| 2005-01-05 | 267 | 272 | 266 | 266 | 355,000 | 1,330 |
| 2005-01-04 | 261 | 263 | 259 | 263 | 91,000 | 1,315 |
分割・併合履歴 ： [2016-09-28]1株→0.2株