2109 DM三井製糖ホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 404 | 407 | 399 | 400 | 187,000 | 2,000 |
| 2007-12-27 | 417 | 417 | 409 | 409 | 231,000 | 2,045 |
| 2007-12-26 | 416 | 422 | 413 | 416 | 243,000 | 2,080 |
| 2007-12-25 | 420 | 428 | 416 | 416 | 312,000 | 2,080 |
| 2007-12-21 | 419 | 421 | 415 | 419 | 390,000 | 2,095 |
| 2007-12-20 | 424 | 425 | 416 | 418 | 318,000 | 2,090 |
| 2007-12-19 | 425 | 428 | 418 | 419 | 261,000 | 2,095 |
| 2007-12-18 | 422 | 429 | 416 | 425 | 612,000 | 2,125 |
| 2007-12-17 | 434 | 435 | 423 | 427 | 389,000 | 2,135 |
| 2007-12-14 | 442 | 447 | 430 | 436 | 594,000 | 2,180 |
| 2007-12-13 | 456 | 456 | 440 | 441 | 454,000 | 2,205 |
| 2007-12-12 | 454 | 458 | 447 | 455 | 639,000 | 2,275 |
| 2007-12-11 | 451 | 457 | 447 | 454 | 314,000 | 2,270 |
| 2007-12-10 | 456 | 458 | 446 | 446 | 494,000 | 2,230 |
| 2007-12-07 | 449 | 458 | 448 | 451 | 684,000 | 2,255 |
| 2007-12-06 | 456 | 459 | 443 | 448 | 800,000 | 2,240 |
| 2007-12-05 | 454 | 456 | 445 | 453 | 1,197,000 | 2,265 |
| 2007-12-04 | 469 | 476 | 458 | 458 | 901,000 | 2,290 |
| 2007-12-03 | 486 | 489 | 471 | 472 | 599,000 | 2,360 |
| 2007-11-30 | 468 | 487 | 465 | 481 | 1,015,000 | 2,405 |
| 2007-11-29 | 484 | 489 | 466 | 466 | 1,076,000 | 2,330 |
| 2007-11-28 | 470 | 482 | 470 | 481 | 500,000 | 2,405 |
| 2007-11-27 | 469 | 478 | 465 | 473 | 1,065,000 | 2,365 |
| 2007-11-26 | 469 | 477 | 466 | 472 | 568,000 | 2,360 |
| 2007-11-22 | 470 | 477 | 465 | 474 | 698,000 | 2,370 |
| 2007-11-21 | 476 | 482 | 468 | 475 | 602,000 | 2,375 |
| 2007-11-20 | 467 | 479 | 457 | 479 | 663,000 | 2,395 |
| 2007-11-19 | 488 | 490 | 479 | 479 | 411,000 | 2,395 |
| 2007-11-16 | 481 | 491 | 475 | 490 | 513,000 | 2,450 |
| 2007-11-15 | 484 | 495 | 482 | 486 | 819,000 | 2,430 |
| 2007-11-14 | 480 | 492 | 476 | 492 | 1,696,000 | 2,460 |
| 2007-11-13 | 449 | 473 | 448 | 460 | 1,238,000 | 2,300 |
| 2007-11-12 | 439 | 449 | 430 | 447 | 951,000 | 2,235 |
| 2007-11-09 | 450 | 466 | 450 | 450 | 909,000 | 2,250 |
| 2007-11-08 | 446 | 448 | 437 | 440 | 898,000 | 2,200 |
| 2007-11-07 | 485 | 490 | 452 | 456 | 1,685,000 | 2,280 |
| 2007-11-06 | 451 | 475 | 451 | 466 | 626,000 | 2,330 |
| 2007-11-05 | 461 | 463 | 454 | 458 | 616,000 | 2,290 |
| 2007-11-02 | 467 | 473 | 457 | 470 | 475,000 | 2,350 |
| 2007-11-01 | 484 | 487 | 476 | 477 | 519,000 | 2,385 |
| 2007-10-31 | 473 | 480 | 463 | 480 | 955,000 | 2,400 |
| 2007-10-30 | 490 | 490 | 479 | 479 | 621,000 | 2,395 |
| 2007-10-29 | 489 | 495 | 487 | 491 | 671,000 | 2,455 |
| 2007-10-26 | 490 | 496 | 483 | 485 | 676,000 | 2,425 |
| 2007-10-25 | 482 | 503 | 478 | 492 | 2,032,000 | 2,460 |
| 2007-10-24 | 461 | 483 | 460 | 481 | 1,667,000 | 2,405 |
| 2007-10-23 | 474 | 475 | 460 | 466 | 627,000 | 2,330 |
| 2007-10-22 | 451 | 474 | 451 | 474 | 991,000 | 2,370 |
| 2007-10-19 | 460 | 473 | 456 | 471 | 1,929,000 | 2,355 |
| 2007-10-18 | 441 | 459 | 440 | 458 | 1,433,000 | 2,290 |
| 2007-10-17 | 435 | 448 | 431 | 445 | 587,000 | 2,225 |
| 2007-10-16 | 440 | 450 | 437 | 440 | 505,000 | 2,200 |
| 2007-10-15 | 438 | 447 | 438 | 445 | 707,000 | 2,225 |
| 2007-10-12 | 425 | 437 | 423 | 436 | 792,000 | 2,180 |
| 2007-10-11 | 415 | 427 | 414 | 427 | 427,000 | 2,135 |
| 2007-10-10 | 414 | 419 | 413 | 418 | 166,000 | 2,090 |
| 2007-10-09 | 422 | 426 | 419 | 419 | 468,000 | 2,095 |
| 2007-10-05 | 423 | 427 | 422 | 423 | 245,000 | 2,115 |
| 2007-10-04 | 428 | 428 | 424 | 425 | 342,000 | 2,125 |
| 2007-10-03 | 426 | 428 | 421 | 428 | 447,000 | 2,140 |
| 2007-10-02 | 416 | 426 | 416 | 425 | 905,000 | 2,125 |
| 2007-10-01 | 403 | 413 | 403 | 412 | 364,000 | 2,060 |
| 2007-09-28 | 409 | 411 | 405 | 406 | 296,000 | 2,030 |
| 2007-09-27 | 412 | 413 | 407 | 412 | 403,000 | 2,060 |
| 2007-09-26 | 402 | 412 | 396 | 410 | 547,000 | 2,050 |
| 2007-09-25 | 405 | 405 | 394 | 402 | 342,000 | 2,010 |
| 2007-09-21 | 402 | 404 | 399 | 403 | 217,000 | 2,015 |
| 2007-09-20 | 404 | 406 | 400 | 404 | 363,000 | 2,020 |
| 2007-09-19 | 399 | 405 | 395 | 401 | 409,000 | 2,005 |
| 2007-09-18 | 399 | 402 | 395 | 398 | 269,000 | 1,990 |
| 2007-09-14 | 405 | 405 | 399 | 400 | 477,000 | 2,000 |
| 2007-09-13 | 401 | 404 | 397 | 403 | 400,000 | 2,015 |
| 2007-09-12 | 402 | 404 | 398 | 400 | 403,000 | 2,000 |
| 2007-09-11 | 393 | 403 | 392 | 401 | 325,000 | 2,005 |
| 2007-09-10 | 400 | 403 | 395 | 400 | 401,000 | 2,000 |
| 2007-09-07 | 400 | 407 | 399 | 407 | 714,000 | 2,035 |
| 2007-09-06 | 394 | 400 | 390 | 400 | 516,000 | 2,000 |
| 2007-09-05 | 402 | 403 | 395 | 398 | 332,000 | 1,990 |
| 2007-09-04 | 402 | 403 | 400 | 402 | 186,000 | 2,010 |
| 2007-09-03 | 404 | 405 | 400 | 403 | 323,000 | 2,015 |
| 2007-08-31 | 393 | 402 | 392 | 402 | 474,000 | 2,010 |
| 2007-08-30 | 397 | 397 | 387 | 392 | 331,000 | 1,960 |
| 2007-08-29 | 377 | 390 | 377 | 390 | 358,000 | 1,950 |
| 2007-08-28 | 396 | 398 | 393 | 395 | 376,000 | 1,975 |
| 2007-08-27 | 395 | 403 | 395 | 398 | 569,000 | 1,990 |
| 2007-08-24 | 381 | 396 | 380 | 396 | 674,000 | 1,980 |
| 2007-08-23 | 381 | 384 | 378 | 381 | 435,000 | 1,905 |
| 2007-08-22 | 376 | 380 | 376 | 378 | 338,000 | 1,890 |
| 2007-08-21 | 372 | 382 | 368 | 376 | 401,000 | 1,880 |
| 2007-08-20 | 371 | 378 | 365 | 367 | 536,000 | 1,835 |
| 2007-08-17 | 377 | 383 | 360 | 361 | 1,082,000 | 1,805 |
| 2007-08-16 | 360 | 387 | 360 | 382 | 1,719,000 | 1,910 |
| 2007-08-15 | 363 | 365 | 359 | 360 | 334,000 | 1,800 |
| 2007-08-14 | 360 | 368 | 360 | 368 | 239,000 | 1,840 |
| 2007-08-13 | 354 | 369 | 354 | 364 | 430,000 | 1,820 |
| 2007-08-10 | 370 | 372 | 338 | 349 | 1,342,000 | 1,745 |
| 2007-08-09 | 386 | 388 | 376 | 379 | 694,000 | 1,895 |
| 2007-08-08 | 388 | 392 | 385 | 387 | 232,000 | 1,935 |
| 2007-08-07 | 386 | 390 | 385 | 388 | 205,000 | 1,940 |
| 2007-08-06 | 378 | 387 | 375 | 386 | 215,000 | 1,930 |
| 2007-08-03 | 389 | 390 | 386 | 388 | 213,000 | 1,940 |
| 2007-08-02 | 392 | 395 | 382 | 390 | 464,000 | 1,950 |
| 2007-08-01 | 382 | 395 | 379 | 389 | 547,000 | 1,945 |
| 2007-07-31 | 382 | 382 | 374 | 381 | 400,000 | 1,905 |
| 2007-07-30 | 366 | 375 | 360 | 375 | 420,000 | 1,875 |
| 2007-07-27 | 379 | 380 | 371 | 372 | 464,000 | 1,860 |
| 2007-07-26 | 386 | 389 | 384 | 384 | 198,000 | 1,920 |
| 2007-07-25 | 385 | 387 | 384 | 385 | 181,000 | 1,925 |
| 2007-07-24 | 389 | 389 | 386 | 388 | 237,000 | 1,940 |
| 2007-07-23 | 390 | 391 | 386 | 387 | 289,000 | 1,935 |
| 2007-07-20 | 395 | 398 | 393 | 394 | 354,000 | 1,970 |
| 2007-07-19 | 390 | 391 | 387 | 390 | 291,000 | 1,950 |
| 2007-07-18 | 395 | 395 | 389 | 390 | 234,000 | 1,950 |
| 2007-07-17 | 399 | 399 | 395 | 396 | 356,000 | 1,980 |
| 2007-07-13 | 401 | 402 | 398 | 399 | 247,000 | 1,995 |
| 2007-07-12 | 401 | 403 | 398 | 399 | 285,000 | 1,995 |
| 2007-07-11 | 405 | 405 | 400 | 400 | 222,000 | 2,000 |
| 2007-07-10 | 405 | 406 | 402 | 405 | 219,000 | 2,025 |
| 2007-07-09 | 402 | 405 | 401 | 404 | 197,000 | 2,020 |
| 2007-07-06 | 400 | 404 | 398 | 399 | 363,000 | 1,995 |
| 2007-07-05 | 406 | 406 | 401 | 402 | 340,000 | 2,010 |
| 2007-07-04 | 407 | 409 | 405 | 406 | 275,000 | 2,030 |
| 2007-07-03 | 405 | 409 | 403 | 406 | 224,000 | 2,030 |
| 2007-07-02 | 405 | 408 | 403 | 405 | 310,000 | 2,025 |
| 2007-06-29 | 403 | 405 | 401 | 403 | 254,000 | 2,015 |
| 2007-06-28 | 402 | 405 | 401 | 405 | 249,000 | 2,025 |
| 2007-06-27 | 403 | 404 | 397 | 400 | 384,000 | 2,000 |
| 2007-06-26 | 403 | 405 | 394 | 405 | 512,000 | 2,025 |
| 2007-06-25 | 404 | 406 | 401 | 401 | 333,000 | 2,005 |
| 2007-06-22 | 405 | 406 | 400 | 400 | 396,000 | 2,000 |
| 2007-06-21 | 403 | 410 | 403 | 406 | 472,000 | 2,030 |
| 2007-06-20 | 408 | 412 | 406 | 408 | 241,000 | 2,040 |
| 2007-06-19 | 414 | 415 | 409 | 409 | 456,000 | 2,045 |
| 2007-06-18 | 421 | 424 | 418 | 419 | 351,000 | 2,095 |
| 2007-06-15 | 426 | 426 | 419 | 419 | 410,000 | 2,095 |
| 2007-06-14 | 418 | 429 | 418 | 425 | 843,000 | 2,125 |
| 2007-06-13 | 406 | 420 | 404 | 418 | 782,000 | 2,090 |
| 2007-06-12 | 411 | 413 | 406 | 411 | 549,000 | 2,055 |
| 2007-06-11 | 418 | 420 | 410 | 412 | 582,000 | 2,060 |
| 2007-06-08 | 409 | 418 | 405 | 410 | 1,194,000 | 2,050 |
| 2007-06-07 | 388 | 415 | 386 | 414 | 1,434,000 | 2,070 |
| 2007-06-06 | 389 | 390 | 386 | 389 | 473,000 | 1,945 |
| 2007-06-05 | 390 | 391 | 384 | 387 | 409,000 | 1,935 |
| 2007-06-04 | 395 | 396 | 391 | 392 | 256,000 | 1,960 |
| 2007-06-01 | 391 | 396 | 391 | 392 | 278,000 | 1,960 |
| 2007-05-31 | 385 | 394 | 385 | 394 | 303,000 | 1,970 |
| 2007-05-30 | 386 | 389 | 381 | 385 | 550,000 | 1,925 |
| 2007-05-29 | 390 | 390 | 387 | 389 | 192,000 | 1,945 |
| 2007-05-28 | 389 | 392 | 387 | 389 | 195,000 | 1,945 |
| 2007-05-25 | 387 | 388 | 381 | 387 | 251,000 | 1,935 |
| 2007-05-24 | 393 | 394 | 388 | 393 | 356,000 | 1,965 |
| 2007-05-23 | 386 | 395 | 386 | 394 | 518,000 | 1,970 |
| 2007-05-22 | 379 | 384 | 377 | 384 | 300,000 | 1,920 |
| 2007-05-21 | 380 | 388 | 374 | 377 | 604,000 | 1,885 |
| 2007-05-18 | 387 | 388 | 380 | 380 | 292,000 | 1,900 |
| 2007-05-17 | 391 | 392 | 386 | 386 | 254,000 | 1,930 |
| 2007-05-16 | 389 | 390 | 380 | 386 | 760,000 | 1,930 |
| 2007-05-15 | 403 | 404 | 395 | 395 | 609,000 | 1,975 |
| 2007-05-14 | 403 | 406 | 400 | 402 | 373,000 | 2,010 |
| 2007-05-11 | 403 | 404 | 399 | 402 | 470,000 | 2,010 |
| 2007-05-10 | 406 | 409 | 405 | 407 | 280,000 | 2,035 |
| 2007-05-09 | 403 | 405 | 402 | 405 | 173,000 | 2,025 |
| 2007-05-08 | 411 | 411 | 403 | 404 | 564,000 | 2,020 |
| 2007-05-07 | 409 | 415 | 409 | 410 | 465,000 | 2,050 |
| 2007-05-02 | 414 | 415 | 406 | 406 | 426,000 | 2,030 |
| 2007-05-01 | 417 | 418 | 414 | 416 | 411,000 | 2,080 |
| 2007-04-27 | 410 | 417 | 410 | 414 | 548,000 | 2,070 |
| 2007-04-26 | 404 | 408 | 404 | 408 | 358,000 | 2,040 |
| 2007-04-25 | 403 | 404 | 401 | 402 | 257,000 | 2,010 |
| 2007-04-24 | 402 | 404 | 398 | 404 | 419,000 | 2,020 |
| 2007-04-23 | 405 | 408 | 401 | 403 | 380,000 | 2,015 |
| 2007-04-20 | 407 | 407 | 401 | 402 | 383,000 | 2,010 |
| 2007-04-19 | 410 | 413 | 402 | 403 | 1,071,000 | 2,015 |
| 2007-04-18 | 412 | 415 | 402 | 412 | 852,000 | 2,060 |
| 2007-04-17 | 428 | 429 | 414 | 416 | 613,000 | 2,080 |
| 2007-04-16 | 428 | 430 | 421 | 423 | 563,000 | 2,115 |
| 2007-04-13 | 435 | 436 | 421 | 423 | 476,000 | 2,115 |
| 2007-04-12 | 431 | 434 | 430 | 433 | 224,000 | 2,165 |
| 2007-04-11 | 436 | 440 | 431 | 433 | 642,000 | 2,165 |
| 2007-04-10 | 437 | 439 | 435 | 438 | 296,000 | 2,190 |
| 2007-04-09 | 433 | 439 | 432 | 438 | 411,000 | 2,190 |
| 2007-04-06 | 429 | 434 | 428 | 430 | 437,000 | 2,150 |
| 2007-04-05 | 434 | 436 | 429 | 429 | 639,000 | 2,145 |
| 2007-04-04 | 430 | 434 | 426 | 433 | 691,000 | 2,165 |
| 2007-04-03 | 430 | 432 | 423 | 427 | 920,000 | 2,135 |
| 2007-04-02 | 440 | 444 | 432 | 436 | 546,000 | 2,180 |
| 2007-03-30 | 445 | 447 | 438 | 438 | 455,000 | 2,190 |
| 2007-03-29 | 440 | 448 | 435 | 440 | 1,010,000 | 2,200 |
| 2007-03-28 | 452 | 457 | 449 | 450 | 519,000 | 2,250 |
| 2007-03-27 | 461 | 464 | 453 | 454 | 517,000 | 2,270 |
| 2007-03-26 | 455 | 462 | 455 | 462 | 522,000 | 2,310 |
| 2007-03-23 | 458 | 458 | 453 | 454 | 759,000 | 2,270 |
| 2007-03-22 | 459 | 463 | 457 | 461 | 607,000 | 2,305 |
| 2007-03-20 | 457 | 459 | 455 | 455 | 389,000 | 2,275 |
| 2007-03-19 | 448 | 456 | 448 | 455 | 416,000 | 2,275 |
| 2007-03-16 | 461 | 461 | 448 | 449 | 751,000 | 2,245 |
| 2007-03-15 | 458 | 467 | 454 | 461 | 1,118,000 | 2,305 |
| 2007-03-14 | 452 | 456 | 449 | 450 | 1,233,000 | 2,250 |
| 2007-03-13 | 470 | 470 | 462 | 462 | 1,097,000 | 2,310 |
| 2007-03-12 | 454 | 472 | 453 | 472 | 2,919,000 | 2,360 |
| 2007-03-09 | 450 | 454 | 448 | 449 | 1,296,000 | 2,245 |
| 2007-03-08 | 439 | 444 | 438 | 443 | 1,052,000 | 2,215 |
| 2007-03-07 | 439 | 443 | 434 | 436 | 820,000 | 2,180 |
| 2007-03-06 | 413 | 429 | 413 | 428 | 917,000 | 2,140 |
| 2007-03-05 | 430 | 431 | 413 | 415 | 906,000 | 2,075 |
| 2007-03-02 | 439 | 443 | 432 | 440 | 1,002,000 | 2,200 |
| 2007-03-01 | 437 | 445 | 432 | 444 | 1,816,000 | 2,220 |
| 2007-02-28 | 409 | 435 | 409 | 432 | 1,495,000 | 2,160 |
| 2007-02-27 | 449 | 454 | 444 | 449 | 1,107,000 | 2,245 |
| 2007-02-26 | 457 | 458 | 451 | 452 | 800,000 | 2,260 |
| 2007-02-23 | 458 | 460 | 455 | 455 | 1,143,000 | 2,275 |
| 2007-02-22 | 459 | 460 | 455 | 457 | 1,070,000 | 2,285 |
| 2007-02-21 | 447 | 454 | 447 | 454 | 1,439,000 | 2,270 |
| 2007-02-20 | 450 | 450 | 443 | 447 | 611,000 | 2,235 |
| 2007-02-19 | 448 | 452 | 446 | 450 | 1,489,000 | 2,250 |
| 2007-02-16 | 436 | 445 | 435 | 443 | 1,417,000 | 2,215 |
| 2007-02-15 | 431 | 437 | 431 | 437 | 1,231,000 | 2,185 |
| 2007-02-14 | 437 | 437 | 429 | 430 | 1,124,000 | 2,150 |
| 2007-02-13 | 424 | 436 | 424 | 435 | 1,400,000 | 2,175 |
| 2007-02-09 | 427 | 428 | 423 | 427 | 933,000 | 2,135 |
| 2007-02-08 | 427 | 432 | 421 | 421 | 1,038,000 | 2,105 |
| 2007-02-07 | 421 | 426 | 420 | 424 | 930,000 | 2,120 |
| 2007-02-06 | 425 | 433 | 424 | 431 | 1,779,000 | 2,155 |
| 2007-02-05 | 430 | 433 | 424 | 427 | 5,248,000 | 2,135 |
| 2007-02-02 | 412 | 416 | 409 | 413 | 982,000 | 2,065 |
| 2007-02-01 | 404 | 409 | 401 | 409 | 692,000 | 2,045 |
| 2007-01-31 | 411 | 411 | 401 | 403 | 741,000 | 2,015 |
| 2007-01-30 | 409 | 414 | 408 | 410 | 641,000 | 2,050 |
| 2007-01-29 | 414 | 414 | 407 | 407 | 549,000 | 2,035 |
| 2007-01-26 | 406 | 411 | 406 | 410 | 476,000 | 2,050 |
| 2007-01-25 | 417 | 421 | 409 | 410 | 1,901,000 | 2,050 |
| 2007-01-24 | 409 | 417 | 408 | 412 | 2,216,000 | 2,060 |
| 2007-01-23 | 407 | 407 | 402 | 405 | 512,000 | 2,025 |
| 2007-01-22 | 404 | 409 | 404 | 407 | 427,000 | 2,035 |
| 2007-01-19 | 409 | 409 | 402 | 404 | 363,000 | 2,020 |
| 2007-01-18 | 404 | 408 | 402 | 407 | 493,000 | 2,035 |
| 2007-01-17 | 405 | 405 | 399 | 404 | 597,000 | 2,020 |
| 2007-01-16 | 409 | 411 | 403 | 405 | 759,000 | 2,025 |
| 2007-01-15 | 399 | 407 | 398 | 406 | 958,000 | 2,030 |
| 2007-01-12 | 394 | 399 | 393 | 399 | 453,000 | 1,995 |
| 2007-01-11 | 395 | 398 | 392 | 394 | 370,000 | 1,970 |
| 2007-01-10 | 399 | 399 | 392 | 393 | 525,000 | 1,965 |
| 2007-01-09 | 392 | 403 | 390 | 401 | 735,000 | 2,005 |
| 2007-01-05 | 398 | 399 | 390 | 391 | 568,000 | 1,955 |
| 2007-01-04 | 389 | 394 | 387 | 393 | 273,000 | 1,965 |
分割・併合履歴 ： [2016-09-28]1株→0.2株