2109 DM三井製糖ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 333 | 342 | 333 | 342 | 75,000 | 1,710 |
| 2008-12-29 | 337 | 344 | 337 | 343 | 85,000 | 1,715 |
| 2008-12-26 | 341 | 341 | 334 | 339 | 88,000 | 1,695 |
| 2008-12-25 | 344 | 344 | 336 | 339 | 93,000 | 1,695 |
| 2008-12-24 | 331 | 336 | 329 | 335 | 132,000 | 1,675 |
| 2008-12-22 | 331 | 340 | 329 | 337 | 155,000 | 1,685 |
| 2008-12-19 | 343 | 346 | 327 | 329 | 576,000 | 1,645 |
| 2008-12-18 | 348 | 354 | 348 | 350 | 231,000 | 1,750 |
| 2008-12-17 | 352 | 352 | 338 | 345 | 180,000 | 1,725 |
| 2008-12-16 | 354 | 354 | 341 | 342 | 341,000 | 1,710 |
| 2008-12-15 | 359 | 368 | 354 | 364 | 221,000 | 1,820 |
| 2008-12-12 | 358 | 358 | 349 | 354 | 346,000 | 1,770 |
| 2008-12-11 | 347 | 354 | 346 | 353 | 262,000 | 1,765 |
| 2008-12-10 | 359 | 360 | 351 | 354 | 242,000 | 1,770 |
| 2008-12-09 | 375 | 375 | 360 | 362 | 204,000 | 1,810 |
| 2008-12-08 | 370 | 375 | 356 | 372 | 379,000 | 1,860 |
| 2008-12-05 | 353 | 365 | 352 | 361 | 287,000 | 1,805 |
| 2008-12-04 | 349 | 357 | 349 | 357 | 267,000 | 1,785 |
| 2008-12-03 | 340 | 349 | 336 | 339 | 377,000 | 1,695 |
| 2008-12-02 | 341 | 352 | 337 | 344 | 224,000 | 1,720 |
| 2008-12-01 | 355 | 357 | 352 | 354 | 108,000 | 1,770 |
| 2008-11-28 | 366 | 370 | 350 | 356 | 328,000 | 1,780 |
| 2008-11-27 | 361 | 375 | 361 | 370 | 200,000 | 1,850 |
| 2008-11-26 | 365 | 369 | 356 | 365 | 237,000 | 1,825 |
| 2008-11-25 | 359 | 376 | 356 | 376 | 431,000 | 1,880 |
| 2008-11-21 | 333 | 352 | 332 | 349 | 408,000 | 1,745 |
| 2008-11-20 | 327 | 343 | 327 | 343 | 378,000 | 1,715 |
| 2008-11-19 | 332 | 336 | 326 | 332 | 127,000 | 1,660 |
| 2008-11-18 | 316 | 334 | 316 | 331 | 147,000 | 1,655 |
| 2008-11-17 | 315 | 325 | 315 | 319 | 190,000 | 1,595 |
| 2008-11-14 | 326 | 326 | 315 | 318 | 203,000 | 1,590 |
| 2008-11-13 | 316 | 316 | 307 | 311 | 157,000 | 1,555 |
| 2008-11-12 | 330 | 333 | 317 | 319 | 269,000 | 1,595 |
| 2008-11-11 | 347 | 347 | 331 | 333 | 136,000 | 1,665 |
| 2008-11-10 | 342 | 353 | 340 | 342 | 310,000 | 1,710 |
| 2008-11-07 | 341 | 356 | 340 | 347 | 209,000 | 1,735 |
| 2008-11-06 | 359 | 362 | 354 | 358 | 207,000 | 1,790 |
| 2008-11-05 | 354 | 365 | 354 | 365 | 360,000 | 1,825 |
| 2008-11-04 | 332 | 349 | 332 | 344 | 200,000 | 1,720 |
| 2008-10-31 | 338 | 350 | 336 | 342 | 434,000 | 1,710 |
| 2008-10-30 | 328 | 348 | 327 | 348 | 392,000 | 1,740 |
| 2008-10-29 | 335 | 337 | 317 | 337 | 353,000 | 1,685 |
| 2008-10-28 | 294 | 320 | 293 | 320 | 451,000 | 1,600 |
| 2008-10-27 | 311 | 338 | 298 | 303 | 326,000 | 1,515 |
| 2008-10-24 | 330 | 336 | 318 | 321 | 413,000 | 1,605 |
| 2008-10-23 | 325 | 332 | 312 | 329 | 368,000 | 1,645 |
| 2008-10-22 | 340 | 347 | 334 | 334 | 264,000 | 1,670 |
| 2008-10-21 | 354 | 359 | 343 | 345 | 253,000 | 1,725 |
| 2008-10-20 | 338 | 348 | 334 | 348 | 332,000 | 1,740 |
| 2008-10-17 | 321 | 340 | 317 | 338 | 709,000 | 1,690 |
| 2008-10-16 | 303 | 308 | 294 | 296 | 305,000 | 1,480 |
| 2008-10-15 | 316 | 320 | 308 | 320 | 356,000 | 1,600 |
| 2008-10-14 | 318 | 345 | 310 | 329 | 473,000 | 1,645 |
| 2008-10-10 | 295 | 295 | 270 | 288 | 575,000 | 1,440 |
| 2008-10-09 | 332 | 332 | 303 | 304 | 490,000 | 1,520 |
| 2008-10-08 | 342 | 348 | 329 | 331 | 417,000 | 1,655 |
| 2008-10-07 | 353 | 366 | 338 | 357 | 492,000 | 1,785 |
| 2008-10-06 | 386 | 386 | 356 | 360 | 263,000 | 1,800 |
| 2008-10-03 | 381 | 387 | 378 | 379 | 269,000 | 1,895 |
| 2008-10-02 | 405 | 407 | 391 | 391 | 226,000 | 1,955 |
| 2008-10-01 | 393 | 405 | 393 | 405 | 447,000 | 2,025 |
| 2008-09-30 | 376 | 391 | 373 | 390 | 359,000 | 1,950 |
| 2008-09-29 | 373 | 388 | 373 | 385 | 158,000 | 1,925 |
| 2008-09-26 | 374 | 381 | 373 | 377 | 445,000 | 1,885 |
| 2008-09-25 | 379 | 380 | 368 | 369 | 289,000 | 1,845 |
| 2008-09-24 | 370 | 384 | 369 | 383 | 211,000 | 1,915 |
| 2008-09-22 | 391 | 394 | 367 | 375 | 615,000 | 1,875 |
| 2008-09-19 | 392 | 405 | 384 | 387 | 512,000 | 1,935 |
| 2008-09-18 | 372 | 397 | 364 | 391 | 573,000 | 1,955 |
| 2008-09-17 | 402 | 407 | 388 | 392 | 404,000 | 1,960 |
| 2008-09-16 | 411 | 411 | 379 | 387 | 774,000 | 1,935 |
| 2008-09-12 | 427 | 429 | 422 | 425 | 275,000 | 2,125 |
| 2008-09-11 | 425 | 428 | 420 | 423 | 145,000 | 2,115 |
| 2008-09-10 | 420 | 430 | 420 | 430 | 329,000 | 2,150 |
| 2008-09-09 | 428 | 428 | 420 | 425 | 194,000 | 2,125 |
| 2008-09-08 | 421 | 431 | 419 | 430 | 341,000 | 2,150 |
| 2008-09-05 | 410 | 425 | 410 | 422 | 407,000 | 2,110 |
| 2008-09-04 | 432 | 432 | 426 | 429 | 242,000 | 2,145 |
| 2008-09-03 | 422 | 435 | 422 | 431 | 622,000 | 2,155 |
| 2008-09-02 | 418 | 422 | 415 | 418 | 235,000 | 2,090 |
| 2008-09-01 | 415 | 426 | 410 | 423 | 340,000 | 2,115 |
| 2008-08-29 | 408 | 420 | 408 | 420 | 442,000 | 2,100 |
| 2008-08-28 | 413 | 415 | 403 | 409 | 276,000 | 2,045 |
| 2008-08-27 | 418 | 418 | 415 | 418 | 248,000 | 2,090 |
| 2008-08-26 | 415 | 419 | 412 | 418 | 193,000 | 2,090 |
| 2008-08-25 | 425 | 427 | 415 | 416 | 187,000 | 2,080 |
| 2008-08-22 | 420 | 420 | 412 | 416 | 275,000 | 2,080 |
| 2008-08-21 | 427 | 427 | 408 | 418 | 537,000 | 2,090 |
| 2008-08-20 | 423 | 432 | 417 | 432 | 559,000 | 2,160 |
| 2008-08-19 | 414 | 429 | 413 | 428 | 290,000 | 2,140 |
| 2008-08-18 | 425 | 432 | 418 | 419 | 390,000 | 2,095 |
| 2008-08-15 | 419 | 432 | 419 | 425 | 308,000 | 2,125 |
| 2008-08-14 | 410 | 429 | 410 | 424 | 358,000 | 2,120 |
| 2008-08-13 | 412 | 419 | 404 | 417 | 285,000 | 2,085 |
| 2008-08-12 | 417 | 417 | 410 | 410 | 181,000 | 2,050 |
| 2008-08-11 | 416 | 425 | 415 | 422 | 203,000 | 2,110 |
| 2008-08-08 | 421 | 422 | 415 | 415 | 229,000 | 2,075 |
| 2008-08-07 | 436 | 436 | 423 | 426 | 274,000 | 2,130 |
| 2008-08-06 | 426 | 441 | 426 | 436 | 437,000 | 2,180 |
| 2008-08-05 | 410 | 432 | 407 | 429 | 800,000 | 2,145 |
| 2008-08-04 | 415 | 419 | 410 | 415 | 603,000 | 2,075 |
| 2008-08-01 | 405 | 422 | 404 | 412 | 683,000 | 2,060 |
| 2008-07-31 | 412 | 415 | 401 | 411 | 394,000 | 2,055 |
| 2008-07-30 | 406 | 415 | 406 | 415 | 595,000 | 2,075 |
| 2008-07-29 | 404 | 405 | 399 | 405 | 249,000 | 2,025 |
| 2008-07-28 | 402 | 413 | 400 | 409 | 518,000 | 2,045 |
| 2008-07-25 | 402 | 410 | 397 | 403 | 387,000 | 2,015 |
| 2008-07-24 | 396 | 405 | 395 | 401 | 621,000 | 2,005 |
| 2008-07-23 | 389 | 397 | 385 | 395 | 417,000 | 1,975 |
| 2008-07-22 | 382 | 385 | 373 | 385 | 226,000 | 1,925 |
| 2008-07-18 | 380 | 383 | 371 | 374 | 365,000 | 1,870 |
| 2008-07-17 | 382 | 387 | 377 | 385 | 179,000 | 1,925 |
| 2008-07-16 | 383 | 384 | 379 | 381 | 175,000 | 1,905 |
| 2008-07-15 | 371 | 384 | 370 | 384 | 338,000 | 1,920 |
| 2008-07-14 | 377 | 379 | 373 | 376 | 328,000 | 1,880 |
| 2008-07-11 | 374 | 381 | 367 | 376 | 269,000 | 1,880 |
| 2008-07-10 | 371 | 381 | 371 | 378 | 194,000 | 1,890 |
| 2008-07-09 | 371 | 382 | 370 | 376 | 582,000 | 1,880 |
| 2008-07-08 | 371 | 372 | 363 | 366 | 228,000 | 1,830 |
| 2008-07-07 | 362 | 367 | 358 | 366 | 247,000 | 1,830 |
| 2008-07-04 | 375 | 376 | 357 | 362 | 551,000 | 1,810 |
| 2008-07-03 | 383 | 383 | 370 | 370 | 618,000 | 1,850 |
| 2008-07-02 | 392 | 395 | 385 | 387 | 327,000 | 1,935 |
| 2008-07-01 | 388 | 399 | 388 | 397 | 380,000 | 1,985 |
| 2008-06-30 | 388 | 394 | 388 | 391 | 104,000 | 1,955 |
| 2008-06-27 | 389 | 396 | 386 | 392 | 275,000 | 1,960 |
| 2008-06-26 | 400 | 402 | 391 | 399 | 369,000 | 1,995 |
| 2008-06-25 | 397 | 399 | 387 | 395 | 405,000 | 1,975 |
| 2008-06-24 | 396 | 404 | 392 | 402 | 534,000 | 2,010 |
| 2008-06-23 | 384 | 400 | 379 | 394 | 1,144,000 | 1,970 |
| 2008-06-20 | 375 | 406 | 375 | 386 | 4,383,000 | 1,930 |
| 2008-06-19 | 387 | 387 | 370 | 370 | 402,000 | 1,850 |
| 2008-06-18 | 389 | 392 | 387 | 387 | 229,000 | 1,935 |
| 2008-06-17 | 384 | 397 | 381 | 394 | 334,000 | 1,970 |
| 2008-06-16 | 392 | 392 | 383 | 386 | 212,000 | 1,930 |
| 2008-06-13 | 388 | 393 | 383 | 388 | 371,000 | 1,940 |
| 2008-06-12 | 380 | 395 | 376 | 393 | 545,000 | 1,965 |
| 2008-06-11 | 384 | 386 | 377 | 382 | 455,000 | 1,910 |
| 2008-06-10 | 378 | 382 | 375 | 379 | 358,000 | 1,895 |
| 2008-06-09 | 369 | 383 | 369 | 379 | 360,000 | 1,895 |
| 2008-06-06 | 396 | 396 | 385 | 387 | 711,000 | 1,935 |
| 2008-06-05 | 392 | 396 | 381 | 396 | 891,000 | 1,980 |
| 2008-06-04 | 370 | 389 | 364 | 387 | 764,000 | 1,935 |
| 2008-06-03 | 377 | 377 | 366 | 367 | 437,000 | 1,835 |
| 2008-06-02 | 369 | 380 | 366 | 379 | 364,000 | 1,895 |
| 2008-05-30 | 367 | 371 | 364 | 369 | 293,000 | 1,845 |
| 2008-05-29 | 364 | 373 | 363 | 369 | 218,000 | 1,845 |
| 2008-05-28 | 370 | 375 | 364 | 364 | 234,000 | 1,820 |
| 2008-05-27 | 365 | 373 | 365 | 373 | 189,000 | 1,865 |
| 2008-05-26 | 374 | 374 | 365 | 365 | 200,000 | 1,825 |
| 2008-05-23 | 378 | 381 | 374 | 374 | 352,000 | 1,870 |
| 2008-05-22 | 369 | 386 | 369 | 378 | 477,000 | 1,890 |
| 2008-05-21 | 368 | 381 | 367 | 374 | 528,000 | 1,870 |
| 2008-05-20 | 371 | 375 | 366 | 370 | 817,000 | 1,850 |
| 2008-05-19 | 353 | 377 | 350 | 371 | 1,539,000 | 1,855 |
| 2008-05-16 | 354 | 357 | 349 | 351 | 529,000 | 1,755 |
| 2008-05-15 | 352 | 352 | 345 | 352 | 941,000 | 1,760 |
| 2008-05-14 | 349 | 349 | 344 | 347 | 595,000 | 1,735 |
| 2008-05-13 | 349 | 350 | 343 | 345 | 357,000 | 1,725 |
| 2008-05-12 | 347 | 352 | 345 | 352 | 282,000 | 1,760 |
| 2008-05-09 | 360 | 360 | 350 | 351 | 287,000 | 1,755 |
| 2008-05-08 | 345 | 360 | 344 | 360 | 703,000 | 1,800 |
| 2008-05-07 | 344 | 348 | 342 | 346 | 479,000 | 1,730 |
| 2008-05-02 | 345 | 345 | 340 | 343 | 289,000 | 1,715 |
| 2008-05-01 | 346 | 347 | 341 | 341 | 199,000 | 1,705 |
| 2008-04-30 | 343 | 351 | 342 | 346 | 349,000 | 1,730 |
| 2008-04-28 | 349 | 360 | 346 | 352 | 508,000 | 1,760 |
| 2008-04-25 | 349 | 350 | 345 | 350 | 210,000 | 1,750 |
| 2008-04-24 | 348 | 349 | 343 | 344 | 162,000 | 1,720 |
| 2008-04-23 | 348 | 351 | 345 | 348 | 146,000 | 1,740 |
| 2008-04-22 | 355 | 355 | 347 | 350 | 230,000 | 1,750 |
| 2008-04-21 | 357 | 360 | 350 | 352 | 228,000 | 1,760 |
| 2008-04-18 | 343 | 352 | 342 | 352 | 240,000 | 1,760 |
| 2008-04-17 | 345 | 346 | 342 | 345 | 181,000 | 1,725 |
| 2008-04-16 | 350 | 352 | 343 | 344 | 156,000 | 1,720 |
| 2008-04-15 | 346 | 350 | 343 | 345 | 174,000 | 1,725 |
| 2008-04-14 | 354 | 354 | 345 | 347 | 165,000 | 1,735 |
| 2008-04-11 | 357 | 357 | 351 | 356 | 150,000 | 1,780 |
| 2008-04-10 | 357 | 357 | 346 | 347 | 171,000 | 1,735 |
| 2008-04-09 | 362 | 362 | 351 | 353 | 145,000 | 1,765 |
| 2008-04-08 | 363 | 365 | 357 | 357 | 117,000 | 1,785 |
| 2008-04-07 | 364 | 368 | 362 | 366 | 147,000 | 1,830 |
| 2008-04-04 | 365 | 368 | 363 | 367 | 89,000 | 1,835 |
| 2008-04-03 | 363 | 369 | 360 | 368 | 249,000 | 1,840 |
| 2008-04-02 | 355 | 368 | 355 | 367 | 441,000 | 1,835 |
| 2008-04-01 | 343 | 356 | 342 | 354 | 445,000 | 1,770 |
| 2008-03-31 | 354 | 356 | 339 | 340 | 450,000 | 1,700 |
| 2008-03-28 | 361 | 362 | 353 | 357 | 199,000 | 1,785 |
| 2008-03-27 | 357 | 361 | 357 | 360 | 171,000 | 1,800 |
| 2008-03-26 | 360 | 363 | 358 | 362 | 120,000 | 1,810 |
| 2008-03-25 | 370 | 370 | 361 | 365 | 204,000 | 1,825 |
| 2008-03-24 | 364 | 364 | 352 | 357 | 149,000 | 1,785 |
| 2008-03-21 | 353 | 365 | 349 | 364 | 283,000 | 1,820 |
| 2008-03-19 | 348 | 352 | 343 | 348 | 228,000 | 1,740 |
| 2008-03-18 | 330 | 340 | 330 | 338 | 150,000 | 1,690 |
| 2008-03-17 | 328 | 335 | 328 | 334 | 265,000 | 1,670 |
| 2008-03-14 | 351 | 355 | 348 | 348 | 305,000 | 1,740 |
| 2008-03-13 | 359 | 360 | 354 | 356 | 191,000 | 1,780 |
| 2008-03-12 | 370 | 370 | 358 | 358 | 245,000 | 1,790 |
| 2008-03-11 | 353 | 354 | 345 | 352 | 606,000 | 1,760 |
| 2008-03-10 | 366 | 368 | 353 | 359 | 360,000 | 1,795 |
| 2008-03-07 | 360 | 374 | 356 | 365 | 433,000 | 1,825 |
| 2008-03-06 | 359 | 369 | 359 | 364 | 279,000 | 1,820 |
| 2008-03-05 | 361 | 364 | 353 | 354 | 481,000 | 1,770 |
| 2008-03-04 | 372 | 372 | 358 | 361 | 300,000 | 1,805 |
| 2008-03-03 | 368 | 373 | 362 | 367 | 297,000 | 1,835 |
| 2008-02-29 | 386 | 386 | 373 | 378 | 533,000 | 1,890 |
| 2008-02-28 | 391 | 393 | 386 | 390 | 171,000 | 1,950 |
| 2008-02-27 | 395 | 398 | 392 | 393 | 179,000 | 1,965 |
| 2008-02-26 | 403 | 403 | 390 | 390 | 274,000 | 1,950 |
| 2008-02-25 | 401 | 405 | 400 | 403 | 195,000 | 2,015 |
| 2008-02-22 | 397 | 401 | 394 | 399 | 356,000 | 1,995 |
| 2008-02-21 | 389 | 405 | 389 | 402 | 408,000 | 2,010 |
| 2008-02-20 | 403 | 403 | 385 | 385 | 399,000 | 1,925 |
| 2008-02-19 | 404 | 408 | 403 | 404 | 291,000 | 2,020 |
| 2008-02-18 | 398 | 406 | 398 | 403 | 317,000 | 2,015 |
| 2008-02-15 | 393 | 396 | 389 | 395 | 334,000 | 1,975 |
| 2008-02-14 | 385 | 396 | 384 | 396 | 405,000 | 1,980 |
| 2008-02-13 | 388 | 391 | 382 | 382 | 290,000 | 1,910 |
| 2008-02-12 | 380 | 384 | 377 | 381 | 391,000 | 1,905 |
| 2008-02-08 | 392 | 397 | 387 | 389 | 420,000 | 1,945 |
| 2008-02-07 | 390 | 394 | 386 | 393 | 527,000 | 1,965 |
| 2008-02-06 | 393 | 394 | 384 | 390 | 528,000 | 1,950 |
| 2008-02-05 | 393 | 404 | 392 | 403 | 433,000 | 2,015 |
| 2008-02-04 | 382 | 396 | 381 | 391 | 556,000 | 1,955 |
| 2008-02-01 | 400 | 404 | 370 | 377 | 1,371,000 | 1,885 |
| 2008-01-31 | 361 | 385 | 357 | 385 | 592,000 | 1,925 |
| 2008-01-30 | 367 | 368 | 359 | 362 | 469,000 | 1,810 |
| 2008-01-29 | 361 | 369 | 358 | 369 | 369,000 | 1,845 |
| 2008-01-28 | 360 | 362 | 355 | 356 | 330,000 | 1,780 |
| 2008-01-25 | 359 | 364 | 355 | 362 | 274,000 | 1,810 |
| 2008-01-24 | 348 | 357 | 347 | 349 | 538,000 | 1,745 |
| 2008-01-23 | 340 | 352 | 336 | 343 | 654,000 | 1,715 |
| 2008-01-22 | 345 | 347 | 332 | 334 | 610,000 | 1,670 |
| 2008-01-21 | 378 | 378 | 356 | 356 | 422,000 | 1,780 |
| 2008-01-18 | 349 | 378 | 347 | 374 | 718,000 | 1,870 |
| 2008-01-17 | 359 | 362 | 347 | 360 | 716,000 | 1,800 |
| 2008-01-16 | 358 | 361 | 345 | 351 | 632,000 | 1,755 |
| 2008-01-15 | 379 | 380 | 359 | 359 | 550,000 | 1,795 |
| 2008-01-11 | 391 | 396 | 378 | 384 | 525,000 | 1,920 |
| 2008-01-10 | 385 | 388 | 380 | 386 | 535,000 | 1,930 |
| 2008-01-09 | 372 | 385 | 370 | 385 | 534,000 | 1,925 |
| 2008-01-08 | 375 | 381 | 372 | 377 | 491,000 | 1,885 |
| 2008-01-07 | 380 | 386 | 375 | 376 | 642,000 | 1,880 |
| 2008-01-04 | 395 | 397 | 380 | 383 | 352,000 | 1,915 |
分割・併合履歴 ： [2016-09-28]1株→0.2株