2109 DM三井製糖(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 388 | 389 | 386 | 388 | 181,000 | 1,940 |
| 2006-12-28 | 391 | 391 | 383 | 385 | 331,000 | 1,925 |
| 2006-12-27 | 392 | 394 | 389 | 390 | 269,000 | 1,950 |
| 2006-12-26 | 388 | 390 | 384 | 390 | 507,000 | 1,950 |
| 2006-12-25 | 386 | 392 | 385 | 385 | 568,000 | 1,925 |
| 2006-12-22 | 394 | 395 | 386 | 390 | 621,000 | 1,950 |
| 2006-12-21 | 398 | 398 | 387 | 394 | 528,000 | 1,970 |
| 2006-12-20 | 391 | 402 | 391 | 397 | 548,000 | 1,985 |
| 2006-12-19 | 395 | 396 | 390 | 391 | 536,000 | 1,955 |
| 2006-12-18 | 403 | 403 | 396 | 400 | 708,000 | 2,000 |
| 2006-12-15 | 415 | 416 | 403 | 405 | 1,587,000 | 2,025 |
| 2006-12-14 | 394 | 411 | 393 | 410 | 2,372,000 | 2,050 |
| 2006-12-13 | 390 | 395 | 387 | 394 | 784,000 | 1,970 |
| 2006-12-12 | 385 | 394 | 385 | 392 | 806,000 | 1,960 |
| 2006-12-11 | 387 | 388 | 384 | 385 | 304,000 | 1,925 |
| 2006-12-08 | 383 | 387 | 382 | 384 | 621,000 | 1,920 |
| 2006-12-07 | 381 | 383 | 379 | 380 | 343,000 | 1,900 |
| 2006-12-06 | 377 | 383 | 376 | 378 | 697,000 | 1,890 |
| 2006-12-05 | 381 | 388 | 374 | 377 | 976,000 | 1,885 |
| 2006-12-04 | 378 | 384 | 377 | 381 | 723,000 | 1,905 |
| 2006-12-01 | 377 | 389 | 377 | 383 | 740,000 | 1,915 |
| 2006-11-30 | 378 | 381 | 375 | 377 | 326,000 | 1,885 |
| 2006-11-29 | 379 | 380 | 370 | 377 | 554,000 | 1,885 |
| 2006-11-28 | 359 | 379 | 359 | 375 | 658,000 | 1,875 |
| 2006-11-27 | 358 | 364 | 358 | 364 | 433,000 | 1,820 |
| 2006-11-24 | 357 | 364 | 353 | 357 | 592,000 | 1,785 |
| 2006-11-22 | 352 | 363 | 352 | 360 | 824,000 | 1,800 |
| 2006-11-21 | 362 | 364 | 355 | 357 | 737,000 | 1,785 |
| 2006-11-20 | 370 | 371 | 359 | 360 | 746,000 | 1,800 |
| 2006-11-17 | 374 | 380 | 373 | 375 | 443,000 | 1,875 |
| 2006-11-16 | 382 | 386 | 376 | 377 | 808,000 | 1,885 |
| 2006-11-15 | 386 | 388 | 383 | 386 | 1,882,000 | 1,930 |
| 2006-11-14 | 362 | 373 | 362 | 370 | 581,000 | 1,850 |
| 2006-11-13 | 369 | 369 | 358 | 360 | 765,000 | 1,800 |
| 2006-11-10 | 373 | 377 | 369 | 370 | 683,000 | 1,850 |
| 2006-11-09 | 376 | 380 | 372 | 376 | 579,000 | 1,880 |
| 2006-11-08 | 387 | 389 | 374 | 377 | 851,000 | 1,885 |
| 2006-11-07 | 388 | 389 | 383 | 387 | 848,000 | 1,935 |
| 2006-11-06 | 396 | 396 | 382 | 386 | 1,800,000 | 1,930 |
| 2006-11-02 | 379 | 401 | 377 | 391 | 5,334,000 | 1,955 |
| 2006-11-01 | 369 | 374 | 366 | 372 | 408,000 | 1,860 |
| 2006-10-31 | 372 | 373 | 366 | 369 | 451,000 | 1,845 |
| 2006-10-30 | 372 | 373 | 368 | 369 | 347,000 | 1,845 |
| 2006-10-27 | 382 | 385 | 373 | 375 | 533,000 | 1,875 |
| 2006-10-26 | 384 | 386 | 377 | 380 | 685,000 | 1,900 |
| 2006-10-25 | 388 | 395 | 382 | 382 | 533,000 | 1,910 |
| 2006-10-24 | 401 | 402 | 387 | 387 | 974,000 | 1,935 |
| 2006-10-23 | 384 | 396 | 384 | 396 | 718,000 | 1,980 |
| 2006-10-20 | 384 | 385 | 380 | 383 | 345,000 | 1,915 |
| 2006-10-19 | 382 | 385 | 377 | 382 | 595,000 | 1,910 |
| 2006-10-18 | 374 | 380 | 374 | 378 | 279,000 | 1,890 |
| 2006-10-17 | 378 | 379 | 371 | 372 | 554,000 | 1,860 |
| 2006-10-16 | 366 | 378 | 365 | 374 | 668,000 | 1,870 |
| 2006-10-13 | 357 | 362 | 357 | 361 | 410,000 | 1,805 |
| 2006-10-12 | 349 | 355 | 347 | 353 | 589,000 | 1,765 |
| 2006-10-11 | 375 | 375 | 355 | 355 | 823,000 | 1,775 |
| 2006-10-10 | 374 | 380 | 372 | 374 | 512,000 | 1,870 |
| 2006-10-06 | 385 | 387 | 380 | 382 | 417,000 | 1,910 |
| 2006-10-05 | 391 | 391 | 382 | 385 | 431,000 | 1,925 |
| 2006-10-04 | 400 | 402 | 383 | 384 | 414,000 | 1,920 |
| 2006-10-03 | 400 | 402 | 396 | 397 | 297,000 | 1,985 |
| 2006-10-02 | 391 | 404 | 391 | 401 | 696,000 | 2,005 |
| 2006-09-29 | 391 | 395 | 388 | 391 | 564,000 | 1,955 |
| 2006-09-28 | 384 | 391 | 380 | 390 | 590,000 | 1,950 |
| 2006-09-27 | 378 | 386 | 376 | 386 | 298,000 | 1,930 |
| 2006-09-26 | 382 | 385 | 375 | 376 | 309,000 | 1,880 |
| 2006-09-25 | 382 | 383 | 380 | 380 | 201,000 | 1,900 |
| 2006-09-22 | 386 | 387 | 383 | 385 | 364,000 | 1,925 |
| 2006-09-21 | 390 | 390 | 384 | 386 | 216,000 | 1,930 |
| 2006-09-20 | 393 | 395 | 386 | 386 | 374,000 | 1,930 |
| 2006-09-19 | 394 | 399 | 393 | 393 | 241,000 | 1,965 |
| 2006-09-15 | 395 | 396 | 387 | 390 | 465,000 | 1,950 |
| 2006-09-14 | 399 | 399 | 391 | 399 | 412,000 | 1,995 |
| 2006-09-13 | 412 | 414 | 396 | 396 | 812,000 | 1,980 |
| 2006-09-12 | 412 | 412 | 404 | 405 | 397,000 | 2,025 |
| 2006-09-11 | 422 | 423 | 409 | 409 | 747,000 | 2,045 |
| 2006-09-08 | 404 | 417 | 404 | 417 | 766,000 | 2,085 |
| 2006-09-07 | 414 | 414 | 406 | 408 | 600,000 | 2,040 |
| 2006-09-06 | 419 | 419 | 414 | 416 | 640,000 | 2,080 |
| 2006-09-05 | 421 | 421 | 414 | 418 | 823,000 | 2,090 |
| 2006-09-04 | 425 | 425 | 418 | 420 | 694,000 | 2,100 |
| 2006-09-01 | 422 | 426 | 413 | 421 | 1,043,000 | 2,105 |
| 2006-08-31 | 431 | 433 | 425 | 427 | 663,000 | 2,135 |
| 2006-08-30 | 426 | 436 | 423 | 430 | 705,000 | 2,150 |
| 2006-08-29 | 428 | 428 | 422 | 425 | 340,000 | 2,125 |
| 2006-08-28 | 431 | 435 | 423 | 423 | 536,000 | 2,115 |
| 2006-08-25 | 433 | 441 | 430 | 434 | 627,000 | 2,170 |
| 2006-08-24 | 449 | 449 | 437 | 438 | 462,000 | 2,190 |
| 2006-08-23 | 451 | 452 | 443 | 447 | 447,000 | 2,235 |
| 2006-08-22 | 445 | 453 | 445 | 450 | 543,000 | 2,250 |
| 2006-08-21 | 452 | 452 | 448 | 449 | 475,000 | 2,245 |
| 2006-08-18 | 446 | 457 | 445 | 452 | 608,000 | 2,260 |
| 2006-08-17 | 460 | 461 | 450 | 451 | 948,000 | 2,255 |
| 2006-08-16 | 461 | 463 | 450 | 457 | 1,282,000 | 2,285 |
| 2006-08-15 | 466 | 469 | 451 | 456 | 2,728,000 | 2,280 |
| 2006-08-14 | 445 | 473 | 443 | 471 | 6,082,000 | 2,355 |
| 2006-08-11 | 434 | 436 | 427 | 430 | 666,000 | 2,150 |
| 2006-08-10 | 429 | 439 | 428 | 434 | 1,019,000 | 2,170 |
| 2006-08-09 | 420 | 431 | 420 | 430 | 1,209,000 | 2,150 |
| 2006-08-08 | 420 | 431 | 416 | 421 | 1,113,000 | 2,105 |
| 2006-08-07 | 440 | 442 | 422 | 425 | 1,421,000 | 2,125 |
| 2006-08-04 | 426 | 447 | 422 | 445 | 3,785,000 | 2,225 |
| 2006-08-03 | 425 | 432 | 409 | 414 | 2,356,000 | 2,070 |
| 2006-08-02 | 385 | 429 | 385 | 422 | 2,822,000 | 2,110 |
| 2006-08-01 | 381 | 398 | 378 | 385 | 998,000 | 1,925 |
| 2006-07-31 | 369 | 385 | 369 | 381 | 674,000 | 1,905 |
| 2006-07-28 | 364 | 367 | 357 | 364 | 440,000 | 1,820 |
| 2006-07-27 | 357 | 366 | 355 | 364 | 573,000 | 1,820 |
| 2006-07-26 | 362 | 369 | 356 | 362 | 475,000 | 1,810 |
| 2006-07-25 | 373 | 377 | 362 | 363 | 482,000 | 1,815 |
| 2006-07-24 | 375 | 375 | 362 | 368 | 265,000 | 1,840 |
| 2006-07-21 | 377 | 383 | 374 | 378 | 394,000 | 1,890 |
| 2006-07-20 | 380 | 385 | 378 | 382 | 425,000 | 1,910 |
| 2006-07-19 | 378 | 385 | 372 | 373 | 549,000 | 1,865 |
| 2006-07-18 | 403 | 403 | 372 | 376 | 761,000 | 1,880 |
| 2006-07-14 | 406 | 408 | 398 | 405 | 576,000 | 2,025 |
| 2006-07-13 | 405 | 415 | 403 | 409 | 211,000 | 2,045 |
| 2006-07-12 | 422 | 423 | 409 | 411 | 555,000 | 2,055 |
| 2006-07-11 | 436 | 438 | 420 | 425 | 573,000 | 2,125 |
| 2006-07-10 | 427 | 438 | 426 | 436 | 411,000 | 2,180 |
| 2006-07-07 | 449 | 449 | 442 | 442 | 234,000 | 2,210 |
| 2006-07-06 | 440 | 451 | 440 | 444 | 441,000 | 2,220 |
| 2006-07-05 | 439 | 449 | 438 | 444 | 373,000 | 2,220 |
| 2006-07-04 | 444 | 452 | 438 | 449 | 695,000 | 2,245 |
| 2006-07-03 | 429 | 443 | 429 | 442 | 638,000 | 2,210 |
| 2006-06-30 | 435 | 436 | 431 | 433 | 277,000 | 2,165 |
| 2006-06-29 | 431 | 435 | 426 | 426 | 271,000 | 2,130 |
| 2006-06-28 | 422 | 435 | 419 | 430 | 392,000 | 2,150 |
| 2006-06-27 | 440 | 442 | 435 | 437 | 215,000 | 2,185 |
| 2006-06-26 | 434 | 437 | 430 | 433 | 162,000 | 2,165 |
| 2006-06-23 | 431 | 438 | 425 | 437 | 354,000 | 2,185 |
| 2006-06-22 | 431 | 446 | 431 | 446 | 435,000 | 2,230 |
| 2006-06-21 | 437 | 437 | 423 | 426 | 315,000 | 2,130 |
| 2006-06-20 | 433 | 440 | 431 | 432 | 405,000 | 2,160 |
| 2006-06-19 | 429 | 436 | 426 | 435 | 362,000 | 2,175 |
| 2006-06-16 | 435 | 442 | 426 | 430 | 655,000 | 2,150 |
| 2006-06-15 | 424 | 424 | 413 | 420 | 411,000 | 2,100 |
| 2006-06-14 | 405 | 419 | 396 | 404 | 813,000 | 2,020 |
| 2006-06-13 | 410 | 433 | 410 | 415 | 806,000 | 2,075 |
| 2006-06-12 | 410 | 422 | 409 | 420 | 494,000 | 2,100 |
| 2006-06-09 | 401 | 415 | 390 | 415 | 1,276,000 | 2,075 |
| 2006-06-08 | 417 | 422 | 397 | 406 | 1,429,000 | 2,030 |
| 2006-06-07 | 447 | 457 | 431 | 435 | 899,000 | 2,175 |
| 2006-06-06 | 450 | 463 | 447 | 450 | 327,000 | 2,250 |
| 2006-06-05 | 456 | 468 | 445 | 463 | 703,000 | 2,315 |
| 2006-06-02 | 463 | 465 | 423 | 461 | 1,721,000 | 2,305 |
| 2006-06-01 | 486 | 489 | 466 | 468 | 968,000 | 2,340 |
| 2006-05-31 | 490 | 495 | 481 | 481 | 645,000 | 2,405 |
| 2006-05-30 | 505 | 506 | 500 | 505 | 542,000 | 2,525 |
| 2006-05-29 | 514 | 514 | 501 | 505 | 529,000 | 2,525 |
| 2006-05-26 | 501 | 508 | 497 | 506 | 806,000 | 2,530 |
| 2006-05-25 | 495 | 502 | 493 | 499 | 384,000 | 2,495 |
| 2006-05-24 | 495 | 499 | 486 | 495 | 616,000 | 2,475 |
| 2006-05-23 | 486 | 498 | 482 | 490 | 668,000 | 2,450 |
| 2006-05-22 | 509 | 511 | 489 | 493 | 487,000 | 2,465 |
| 2006-05-19 | 491 | 503 | 485 | 501 | 538,000 | 2,505 |
| 2006-05-18 | 479 | 496 | 478 | 491 | 603,000 | 2,455 |
| 2006-05-17 | 506 | 523 | 494 | 504 | 975,000 | 2,520 |
| 2006-05-16 | 520 | 533 | 510 | 510 | 685,000 | 2,550 |
| 2006-05-15 | 522 | 539 | 515 | 530 | 619,000 | 2,650 |
| 2006-05-12 | 526 | 527 | 512 | 523 | 548,000 | 2,615 |
| 2006-05-11 | 522 | 533 | 522 | 528 | 738,000 | 2,640 |
| 2006-05-10 | 525 | 528 | 521 | 523 | 525,000 | 2,615 |
| 2006-05-09 | 535 | 535 | 530 | 530 | 337,000 | 2,650 |
| 2006-05-08 | 540 | 540 | 533 | 535 | 482,000 | 2,675 |
| 2006-05-02 | 536 | 540 | 531 | 540 | 933,000 | 2,700 |
| 2006-05-01 | 529 | 546 | 525 | 543 | 2,470,000 | 2,715 |
| 2006-04-28 | 515 | 515 | 506 | 510 | 312,000 | 2,550 |
| 2006-04-27 | 522 | 525 | 515 | 516 | 311,000 | 2,580 |
| 2006-04-26 | 516 | 525 | 514 | 522 | 653,000 | 2,610 |
| 2006-04-25 | 510 | 516 | 506 | 513 | 772,000 | 2,565 |
| 2006-04-24 | 521 | 525 | 506 | 510 | 878,000 | 2,550 |
| 2006-04-21 | 543 | 549 | 532 | 534 | 604,000 | 2,670 |
| 2006-04-20 | 560 | 560 | 548 | 549 | 555,000 | 2,745 |
| 2006-04-19 | 570 | 571 | 555 | 560 | 600,000 | 2,800 |
| 2006-04-18 | 550 | 562 | 550 | 560 | 498,000 | 2,800 |
| 2006-04-17 | 570 | 571 | 552 | 552 | 850,000 | 2,760 |
| 2006-04-14 | 556 | 577 | 556 | 562 | 1,347,000 | 2,810 |
| 2006-04-13 | 564 | 569 | 551 | 555 | 1,726,000 | 2,775 |
| 2006-04-12 | 566 | 592 | 558 | 574 | 10,339,000 | 2,870 |
| 2006-04-11 | 527 | 573 | 523 | 568 | 9,880,000 | 2,840 |
| 2006-04-10 | 505 | 520 | 501 | 517 | 628,000 | 2,585 |
| 2006-04-07 | 509 | 510 | 502 | 508 | 637,000 | 2,540 |
| 2006-04-06 | 519 | 519 | 510 | 510 | 372,000 | 2,550 |
| 2006-04-05 | 519 | 522 | 510 | 513 | 599,000 | 2,565 |
| 2006-04-04 | 522 | 525 | 517 | 522 | 505,000 | 2,610 |
| 2006-04-03 | 524 | 527 | 521 | 522 | 505,000 | 2,610 |
| 2006-03-31 | 530 | 530 | 524 | 525 | 330,000 | 2,625 |
| 2006-03-30 | 532 | 532 | 525 | 525 | 461,000 | 2,625 |
| 2006-03-29 | 527 | 530 | 521 | 525 | 540,000 | 2,625 |
| 2006-03-28 | 520 | 530 | 519 | 522 | 544,000 | 2,610 |
| 2006-03-27 | 530 | 531 | 522 | 524 | 425,000 | 2,620 |
| 2006-03-24 | 526 | 526 | 518 | 524 | 626,000 | 2,620 |
| 2006-03-23 | 540 | 540 | 516 | 519 | 1,214,000 | 2,595 |
| 2006-03-22 | 525 | 538 | 523 | 537 | 2,085,000 | 2,685 |
| 2006-03-20 | 516 | 525 | 515 | 520 | 1,373,000 | 2,600 |
| 2006-03-17 | 500 | 513 | 495 | 509 | 710,000 | 2,545 |
| 2006-03-16 | 528 | 528 | 501 | 506 | 1,172,000 | 2,530 |
| 2006-03-15 | 512 | 522 | 502 | 519 | 1,224,000 | 2,595 |
| 2006-03-14 | 503 | 523 | 502 | 510 | 1,640,000 | 2,550 |
| 2006-03-13 | 499 | 505 | 491 | 498 | 1,132,000 | 2,490 |
| 2006-03-10 | 485 | 487 | 472 | 475 | 877,000 | 2,375 |
| 2006-03-09 | 470 | 489 | 470 | 484 | 1,222,000 | 2,420 |
| 2006-03-08 | 472 | 480 | 465 | 471 | 762,000 | 2,355 |
| 2006-03-07 | 485 | 486 | 475 | 480 | 521,000 | 2,400 |
| 2006-03-06 | 474 | 492 | 460 | 485 | 1,363,000 | 2,425 |
| 2006-03-03 | 475 | 480 | 464 | 469 | 1,769,000 | 2,345 |
| 2006-03-02 | 502 | 505 | 481 | 483 | 1,299,000 | 2,415 |
| 2006-03-01 | 494 | 512 | 491 | 498 | 850,000 | 2,490 |
| 2006-02-28 | 516 | 523 | 504 | 511 | 763,000 | 2,555 |
| 2006-02-27 | 536 | 536 | 510 | 510 | 914,000 | 2,550 |
| 2006-02-24 | 529 | 529 | 521 | 526 | 706,000 | 2,630 |
| 2006-02-23 | 515 | 533 | 511 | 532 | 2,051,000 | 2,660 |
| 2006-02-22 | 501 | 510 | 493 | 507 | 1,521,000 | 2,535 |
| 2006-02-21 | 467 | 497 | 467 | 494 | 1,247,000 | 2,470 |
| 2006-02-20 | 477 | 487 | 458 | 463 | 2,069,000 | 2,315 |
| 2006-02-17 | 517 | 526 | 492 | 493 | 1,512,000 | 2,465 |
| 2006-02-16 | 520 | 540 | 519 | 522 | 1,208,000 | 2,610 |
| 2006-02-15 | 560 | 569 | 526 | 534 | 1,818,000 | 2,670 |
| 2006-02-14 | 522 | 573 | 491 | 558 | 2,999,000 | 2,790 |
| 2006-02-13 | 557 | 565 | 530 | 534 | 2,235,000 | 2,670 |
| 2006-02-10 | 585 | 595 | 548 | 576 | 4,158,000 | 2,880 |
| 2006-02-09 | 631 | 633 | 593 | 600 | 3,420,000 | 3,000 |
| 2006-02-08 | 621 | 632 | 607 | 619 | 9,648,000 | 3,095 |
| 2006-02-07 | 679 | 680 | 665 | 671 | 2,588,000 | 3,355 |
| 2006-02-06 | 662 | 682 | 655 | 681 | 8,230,000 | 3,405 |
| 2006-02-03 | 656 | 662 | 645 | 652 | 1,745,000 | 3,260 |
| 2006-02-02 | 664 | 679 | 655 | 659 | 4,816,000 | 3,295 |
| 2006-02-01 | 625 | 669 | 625 | 669 | 5,823,000 | 3,345 |
| 2006-01-31 | 651 | 660 | 630 | 633 | 2,606,000 | 3,165 |
| 2006-01-30 | 645 | 671 | 645 | 658 | 3,037,000 | 3,290 |
| 2006-01-27 | 663 | 665 | 638 | 648 | 3,303,000 | 3,240 |
| 2006-01-26 | 674 | 677 | 652 | 658 | 4,186,000 | 3,290 |
| 2006-01-25 | 656 | 675 | 650 | 667 | 8,072,000 | 3,335 |
| 2006-01-24 | 640 | 647 | 620 | 644 | 4,296,000 | 3,220 |
| 2006-01-23 | 620 | 657 | 610 | 612 | 4,777,000 | 3,060 |
| 2006-01-20 | 650 | 668 | 611 | 660 | 10,682,000 | 3,300 |
| 2006-01-19 | 589 | 630 | 587 | 630 | 5,233,000 | 3,150 |
| 2006-01-18 | 595 | 599 | 515 | 589 | 5,740,000 | 2,945 |
| 2006-01-17 | 603 | 636 | 572 | 585 | 11,139,000 | 2,925 |
| 2006-01-16 | 596 | 616 | 595 | 605 | 3,116,000 | 3,025 |
| 2006-01-13 | 600 | 618 | 586 | 606 | 6,836,000 | 3,030 |
| 2006-01-12 | 610 | 630 | 591 | 604 | 31,020,000 | 3,020 |
| 2006-01-11 | 539 | 551 | 530 | 540 | 7,518,000 | 2,700 |
| 2006-01-10 | 518 | 546 | 508 | 545 | 7,919,000 | 2,725 |
| 2006-01-06 | 521 | 525 | 510 | 515 | 2,938,000 | 2,575 |
| 2006-01-05 | 486 | 524 | 486 | 518 | 5,146,000 | 2,590 |
| 2006-01-04 | 485 | 485 | 478 | 482 | 224,000 | 2,410 |
分割・併合履歴 ： [2016-09-28]1株→0.2株