2109 DM三井製糖ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 302 | 304 | 299 | 300 | 175,000 | 1,500 |
| 2009-12-29 | 304 | 304 | 299 | 302 | 98,000 | 1,510 |
| 2009-12-28 | 305 | 305 | 301 | 304 | 151,000 | 1,520 |
| 2009-12-25 | 302 | 302 | 296 | 301 | 172,000 | 1,505 |
| 2009-12-24 | 298 | 302 | 296 | 300 | 195,000 | 1,500 |
| 2009-12-22 | 300 | 301 | 297 | 300 | 278,000 | 1,500 |
| 2009-12-21 | 297 | 301 | 292 | 298 | 397,000 | 1,490 |
| 2009-12-18 | 290 | 297 | 289 | 296 | 299,000 | 1,480 |
| 2009-12-17 | 291 | 293 | 288 | 289 | 318,000 | 1,445 |
| 2009-12-16 | 294 | 296 | 290 | 291 | 331,000 | 1,455 |
| 2009-12-15 | 294 | 295 | 292 | 294 | 150,000 | 1,470 |
| 2009-12-14 | 300 | 300 | 293 | 295 | 176,000 | 1,475 |
| 2009-12-11 | 299 | 300 | 295 | 299 | 379,000 | 1,495 |
| 2009-12-10 | 298 | 299 | 295 | 298 | 316,000 | 1,490 |
| 2009-12-09 | 305 | 305 | 298 | 298 | 283,000 | 1,490 |
| 2009-12-08 | 304 | 307 | 303 | 304 | 224,000 | 1,520 |
| 2009-12-07 | 310 | 311 | 306 | 308 | 176,000 | 1,540 |
| 2009-12-04 | 307 | 308 | 302 | 305 | 252,000 | 1,525 |
| 2009-12-03 | 312 | 313 | 308 | 310 | 236,000 | 1,550 |
| 2009-12-02 | 310 | 318 | 305 | 307 | 274,000 | 1,535 |
| 2009-12-01 | 300 | 306 | 298 | 306 | 325,000 | 1,530 |
| 2009-11-30 | 302 | 304 | 299 | 300 | 345,000 | 1,500 |
| 2009-11-27 | 298 | 301 | 295 | 297 | 297,000 | 1,485 |
| 2009-11-26 | 304 | 308 | 298 | 303 | 361,000 | 1,515 |
| 2009-11-25 | 302 | 302 | 298 | 300 | 230,000 | 1,500 |
| 2009-11-24 | 301 | 304 | 295 | 298 | 244,000 | 1,490 |
| 2009-11-20 | 293 | 300 | 293 | 300 | 243,000 | 1,500 |
| 2009-11-19 | 305 | 307 | 295 | 299 | 311,000 | 1,495 |
| 2009-11-18 | 304 | 313 | 302 | 305 | 267,000 | 1,525 |
| 2009-11-17 | 310 | 312 | 303 | 305 | 403,000 | 1,525 |
| 2009-11-16 | 315 | 315 | 311 | 313 | 308,000 | 1,565 |
| 2009-11-13 | 317 | 319 | 314 | 317 | 291,000 | 1,585 |
| 2009-11-12 | 315 | 318 | 314 | 315 | 402,000 | 1,575 |
| 2009-11-11 | 311 | 319 | 311 | 315 | 480,000 | 1,575 |
| 2009-11-10 | 310 | 312 | 306 | 309 | 337,000 | 1,545 |
| 2009-11-09 | 313 | 313 | 307 | 309 | 330,000 | 1,545 |
| 2009-11-06 | 319 | 319 | 310 | 313 | 255,000 | 1,565 |
| 2009-11-05 | 318 | 320 | 316 | 319 | 246,000 | 1,595 |
| 2009-11-04 | 317 | 322 | 317 | 320 | 259,000 | 1,600 |
| 2009-11-02 | 319 | 324 | 308 | 322 | 530,000 | 1,610 |
| 2009-10-30 | 326 | 331 | 322 | 323 | 314,000 | 1,615 |
| 2009-10-29 | 325 | 331 | 324 | 327 | 377,000 | 1,635 |
| 2009-10-28 | 331 | 338 | 326 | 332 | 472,000 | 1,660 |
| 2009-10-27 | 341 | 341 | 332 | 334 | 501,000 | 1,670 |
| 2009-10-26 | 339 | 353 | 339 | 345 | 514,000 | 1,725 |
| 2009-10-23 | 339 | 341 | 334 | 337 | 389,000 | 1,685 |
| 2009-10-22 | 339 | 342 | 336 | 341 | 482,000 | 1,705 |
| 2009-10-21 | 320 | 344 | 320 | 339 | 806,000 | 1,695 |
| 2009-10-20 | 327 | 329 | 321 | 323 | 206,000 | 1,615 |
| 2009-10-19 | 316 | 327 | 316 | 322 | 213,000 | 1,610 |
| 2009-10-16 | 325 | 326 | 319 | 321 | 250,000 | 1,605 |
| 2009-10-15 | 329 | 330 | 323 | 326 | 288,000 | 1,630 |
| 2009-10-14 | 327 | 331 | 325 | 329 | 258,000 | 1,645 |
| 2009-10-13 | 328 | 332 | 320 | 328 | 571,000 | 1,640 |
| 2009-10-09 | 324 | 337 | 318 | 329 | 935,000 | 1,645 |
| 2009-10-08 | 322 | 325 | 316 | 321 | 439,000 | 1,605 |
| 2009-10-07 | 319 | 327 | 314 | 327 | 937,000 | 1,635 |
| 2009-10-06 | 325 | 326 | 307 | 310 | 770,000 | 1,550 |
| 2009-10-05 | 314 | 330 | 309 | 328 | 931,000 | 1,640 |
| 2009-10-02 | 302 | 313 | 295 | 310 | 579,000 | 1,550 |
| 2009-10-01 | 315 | 315 | 303 | 312 | 320,000 | 1,560 |
| 2009-09-30 | 311 | 317 | 310 | 317 | 175,000 | 1,585 |
| 2009-09-29 | 318 | 319 | 309 | 310 | 305,000 | 1,550 |
| 2009-09-28 | 314 | 321 | 311 | 316 | 421,000 | 1,580 |
| 2009-09-25 | 322 | 327 | 313 | 319 | 512,000 | 1,595 |
| 2009-09-24 | 321 | 329 | 321 | 329 | 299,000 | 1,645 |
| 2009-09-18 | 325 | 327 | 321 | 323 | 241,000 | 1,615 |
| 2009-09-17 | 328 | 330 | 322 | 329 | 239,000 | 1,645 |
| 2009-09-16 | 338 | 338 | 328 | 328 | 340,000 | 1,640 |
| 2009-09-15 | 333 | 337 | 332 | 333 | 251,000 | 1,665 |
| 2009-09-14 | 339 | 344 | 334 | 336 | 306,000 | 1,680 |
| 2009-09-11 | 339 | 345 | 338 | 341 | 465,000 | 1,705 |
| 2009-09-10 | 337 | 343 | 336 | 341 | 300,000 | 1,705 |
| 2009-09-09 | 339 | 339 | 330 | 333 | 381,000 | 1,665 |
| 2009-09-08 | 343 | 345 | 336 | 338 | 549,000 | 1,690 |
| 2009-09-07 | 349 | 352 | 347 | 348 | 311,000 | 1,740 |
| 2009-09-04 | 351 | 353 | 347 | 349 | 511,000 | 1,745 |
| 2009-09-03 | 349 | 353 | 346 | 348 | 477,000 | 1,740 |
| 2009-09-02 | 348 | 355 | 347 | 354 | 607,000 | 1,770 |
| 2009-09-01 | 356 | 364 | 352 | 358 | 1,664,000 | 1,790 |
| 2009-08-31 | 352 | 353 | 342 | 343 | 353,000 | 1,715 |
| 2009-08-28 | 342 | 344 | 340 | 342 | 361,000 | 1,710 |
| 2009-08-27 | 341 | 346 | 335 | 338 | 476,000 | 1,690 |
| 2009-08-26 | 340 | 344 | 336 | 343 | 549,000 | 1,715 |
| 2009-08-25 | 348 | 348 | 336 | 339 | 1,272,000 | 1,695 |
| 2009-08-24 | 357 | 360 | 349 | 351 | 533,000 | 1,755 |
| 2009-08-21 | 354 | 359 | 340 | 354 | 635,000 | 1,770 |
| 2009-08-20 | 349 | 361 | 348 | 359 | 688,000 | 1,795 |
| 2009-08-19 | 361 | 363 | 350 | 350 | 716,000 | 1,750 |
| 2009-08-18 | 360 | 365 | 355 | 363 | 746,000 | 1,815 |
| 2009-08-17 | 364 | 378 | 360 | 365 | 2,125,000 | 1,825 |
| 2009-08-14 | 355 | 368 | 350 | 360 | 1,520,000 | 1,800 |
| 2009-08-13 | 352 | 361 | 347 | 358 | 1,609,000 | 1,790 |
| 2009-08-12 | 343 | 358 | 340 | 341 | 2,038,000 | 1,705 |
| 2009-08-11 | 327 | 338 | 327 | 338 | 1,215,000 | 1,690 |
| 2009-08-10 | 326 | 326 | 321 | 323 | 422,000 | 1,615 |
| 2009-08-07 | 322 | 324 | 316 | 321 | 459,000 | 1,605 |
| 2009-08-06 | 312 | 324 | 311 | 320 | 652,000 | 1,600 |
| 2009-08-05 | 312 | 316 | 310 | 315 | 450,000 | 1,575 |
| 2009-08-04 | 314 | 314 | 310 | 310 | 140,000 | 1,550 |
| 2009-08-03 | 310 | 315 | 310 | 310 | 115,000 | 1,550 |
| 2009-07-31 | 307 | 317 | 306 | 313 | 399,000 | 1,565 |
| 2009-07-30 | 302 | 305 | 299 | 304 | 236,000 | 1,520 |
| 2009-07-29 | 305 | 305 | 300 | 301 | 210,000 | 1,505 |
| 2009-07-28 | 300 | 309 | 297 | 304 | 538,000 | 1,520 |
| 2009-07-27 | 303 | 310 | 301 | 301 | 713,000 | 1,505 |
| 2009-07-24 | 301 | 302 | 293 | 297 | 532,000 | 1,485 |
| 2009-07-23 | 304 | 306 | 296 | 297 | 315,000 | 1,485 |
| 2009-07-22 | 310 | 310 | 304 | 305 | 162,000 | 1,525 |
| 2009-07-21 | 303 | 308 | 302 | 307 | 218,000 | 1,535 |
| 2009-07-17 | 303 | 306 | 300 | 300 | 273,000 | 1,500 |
| 2009-07-16 | 307 | 313 | 300 | 302 | 573,000 | 1,510 |
| 2009-07-15 | 317 | 318 | 307 | 307 | 450,000 | 1,535 |
| 2009-07-14 | 313 | 317 | 313 | 317 | 212,000 | 1,585 |
| 2009-07-13 | 318 | 323 | 310 | 310 | 322,000 | 1,550 |
| 2009-07-10 | 311 | 318 | 311 | 318 | 277,000 | 1,590 |
| 2009-07-09 | 308 | 314 | 308 | 309 | 279,000 | 1,545 |
| 2009-07-08 | 313 | 314 | 307 | 308 | 509,000 | 1,540 |
| 2009-07-07 | 317 | 320 | 312 | 314 | 632,000 | 1,570 |
| 2009-07-06 | 320 | 323 | 317 | 317 | 392,000 | 1,585 |
| 2009-07-03 | 316 | 320 | 315 | 317 | 409,000 | 1,585 |
| 2009-07-02 | 330 | 333 | 324 | 326 | 543,000 | 1,630 |
| 2009-07-01 | 332 | 335 | 326 | 329 | 998,000 | 1,645 |
| 2009-06-30 | 316 | 329 | 316 | 327 | 792,000 | 1,635 |
| 2009-06-29 | 309 | 316 | 307 | 310 | 534,000 | 1,550 |
| 2009-06-26 | 307 | 309 | 304 | 306 | 460,000 | 1,530 |
| 2009-06-25 | 302 | 307 | 298 | 300 | 668,000 | 1,500 |
| 2009-06-24 | 298 | 300 | 292 | 292 | 238,000 | 1,460 |
| 2009-06-23 | 300 | 303 | 295 | 298 | 273,000 | 1,490 |
| 2009-06-22 | 293 | 309 | 293 | 302 | 569,000 | 1,510 |
| 2009-06-19 | 295 | 296 | 290 | 292 | 292,000 | 1,460 |
| 2009-06-18 | 299 | 300 | 291 | 292 | 274,000 | 1,460 |
| 2009-06-17 | 299 | 303 | 296 | 300 | 261,000 | 1,500 |
| 2009-06-16 | 305 | 306 | 298 | 299 | 371,000 | 1,495 |
| 2009-06-15 | 308 | 315 | 308 | 309 | 317,000 | 1,545 |
| 2009-06-12 | 309 | 309 | 306 | 306 | 236,000 | 1,530 |
| 2009-06-11 | 304 | 309 | 304 | 304 | 164,000 | 1,520 |
| 2009-06-10 | 306 | 307 | 300 | 304 | 593,000 | 1,520 |
| 2009-06-09 | 310 | 311 | 300 | 301 | 449,000 | 1,505 |
| 2009-06-08 | 322 | 325 | 312 | 313 | 418,000 | 1,565 |
| 2009-06-05 | 322 | 325 | 305 | 321 | 841,000 | 1,605 |
| 2009-06-04 | 308 | 321 | 307 | 320 | 853,000 | 1,600 |
| 2009-06-03 | 294 | 315 | 292 | 305 | 1,316,000 | 1,525 |
| 2009-06-02 | 281 | 293 | 281 | 293 | 781,000 | 1,465 |
| 2009-06-01 | 276 | 279 | 275 | 279 | 186,000 | 1,395 |
| 2009-05-29 | 277 | 277 | 273 | 274 | 171,000 | 1,370 |
| 2009-05-28 | 276 | 277 | 274 | 274 | 140,000 | 1,370 |
| 2009-05-27 | 277 | 279 | 275 | 276 | 148,000 | 1,380 |
| 2009-05-26 | 279 | 280 | 275 | 275 | 156,000 | 1,375 |
| 2009-05-25 | 276 | 279 | 276 | 277 | 178,000 | 1,385 |
| 2009-05-22 | 275 | 278 | 273 | 274 | 179,000 | 1,370 |
| 2009-05-21 | 277 | 278 | 275 | 276 | 156,000 | 1,380 |
| 2009-05-20 | 275 | 280 | 275 | 279 | 148,000 | 1,395 |
| 2009-05-19 | 283 | 285 | 275 | 277 | 353,000 | 1,385 |
| 2009-05-18 | 283 | 283 | 273 | 273 | 377,000 | 1,365 |
| 2009-05-15 | 275 | 282 | 272 | 281 | 411,000 | 1,405 |
| 2009-05-14 | 280 | 284 | 265 | 265 | 372,000 | 1,325 |
| 2009-05-13 | 277 | 284 | 277 | 284 | 180,000 | 1,420 |
| 2009-05-12 | 277 | 281 | 274 | 276 | 221,000 | 1,380 |
| 2009-05-11 | 272 | 274 | 269 | 274 | 262,000 | 1,370 |
| 2009-05-08 | 267 | 269 | 263 | 269 | 228,000 | 1,345 |
| 2009-05-07 | 268 | 268 | 263 | 266 | 144,000 | 1,330 |
| 2009-05-01 | 265 | 267 | 260 | 261 | 207,000 | 1,305 |
| 2009-04-30 | 262 | 266 | 262 | 265 | 173,000 | 1,325 |
| 2009-04-28 | 264 | 265 | 259 | 259 | 181,000 | 1,295 |
| 2009-04-27 | 270 | 272 | 261 | 264 | 216,000 | 1,320 |
| 2009-04-24 | 268 | 270 | 267 | 268 | 126,000 | 1,340 |
| 2009-04-23 | 275 | 275 | 265 | 270 | 301,000 | 1,350 |
| 2009-04-22 | 279 | 280 | 273 | 275 | 118,000 | 1,375 |
| 2009-04-21 | 276 | 281 | 272 | 278 | 373,000 | 1,390 |
| 2009-04-20 | 279 | 279 | 275 | 275 | 132,000 | 1,375 |
| 2009-04-17 | 275 | 277 | 274 | 275 | 157,000 | 1,375 |
| 2009-04-16 | 276 | 278 | 271 | 272 | 131,000 | 1,360 |
| 2009-04-15 | 275 | 277 | 273 | 273 | 112,000 | 1,365 |
| 2009-04-14 | 276 | 279 | 273 | 276 | 171,000 | 1,380 |
| 2009-04-13 | 278 | 279 | 276 | 277 | 118,000 | 1,385 |
| 2009-04-10 | 278 | 278 | 275 | 278 | 142,000 | 1,390 |
| 2009-04-09 | 275 | 279 | 275 | 276 | 144,000 | 1,380 |
| 2009-04-08 | 275 | 277 | 274 | 275 | 150,000 | 1,375 |
| 2009-04-07 | 276 | 282 | 274 | 281 | 229,000 | 1,405 |
| 2009-04-06 | 274 | 277 | 271 | 274 | 144,000 | 1,370 |
| 2009-04-03 | 281 | 281 | 271 | 271 | 231,000 | 1,355 |
| 2009-04-02 | 274 | 279 | 272 | 275 | 262,000 | 1,375 |
| 2009-04-01 | 267 | 272 | 267 | 269 | 209,000 | 1,345 |
| 2009-03-31 | 274 | 275 | 265 | 267 | 396,000 | 1,335 |
| 2009-03-30 | 283 | 290 | 272 | 273 | 438,000 | 1,365 |
| 2009-03-27 | 277 | 282 | 276 | 280 | 591,000 | 1,400 |
| 2009-03-26 | 269 | 273 | 264 | 273 | 409,000 | 1,365 |
| 2009-03-25 | 263 | 270 | 262 | 270 | 649,000 | 1,350 |
| 2009-03-24 | 266 | 271 | 256 | 262 | 875,000 | 1,310 |
| 2009-03-23 | 262 | 267 | 262 | 267 | 313,000 | 1,335 |
| 2009-03-19 | 262 | 264 | 260 | 262 | 254,000 | 1,310 |
| 2009-03-18 | 266 | 268 | 254 | 257 | 411,000 | 1,285 |
| 2009-03-17 | 268 | 269 | 265 | 265 | 278,000 | 1,325 |
| 2009-03-16 | 261 | 265 | 261 | 264 | 222,000 | 1,320 |
| 2009-03-13 | 260 | 266 | 257 | 260 | 358,000 | 1,300 |
| 2009-03-12 | 264 | 267 | 263 | 265 | 150,000 | 1,325 |
| 2009-03-11 | 274 | 276 | 266 | 267 | 274,000 | 1,335 |
| 2009-03-10 | 275 | 277 | 272 | 272 | 93,000 | 1,360 |
| 2009-03-09 | 277 | 280 | 273 | 276 | 97,000 | 1,380 |
| 2009-03-06 | 277 | 281 | 276 | 277 | 175,000 | 1,385 |
| 2009-03-05 | 281 | 282 | 276 | 281 | 191,000 | 1,405 |
| 2009-03-04 | 279 | 280 | 276 | 278 | 166,000 | 1,390 |
| 2009-03-03 | 278 | 280 | 277 | 280 | 77,000 | 1,400 |
| 2009-03-02 | 283 | 285 | 281 | 283 | 74,000 | 1,415 |
| 2009-02-27 | 283 | 285 | 281 | 285 | 80,000 | 1,425 |
| 2009-02-26 | 278 | 281 | 278 | 281 | 139,000 | 1,405 |
| 2009-02-25 | 287 | 287 | 275 | 279 | 195,000 | 1,395 |
| 2009-02-24 | 284 | 285 | 276 | 278 | 203,000 | 1,390 |
| 2009-02-23 | 285 | 289 | 285 | 289 | 89,000 | 1,445 |
| 2009-02-20 | 292 | 296 | 287 | 287 | 78,000 | 1,435 |
| 2009-02-19 | 292 | 293 | 286 | 291 | 209,000 | 1,455 |
| 2009-02-18 | 282 | 290 | 282 | 288 | 135,000 | 1,440 |
| 2009-02-17 | 290 | 293 | 288 | 292 | 95,000 | 1,460 |
| 2009-02-16 | 289 | 296 | 286 | 294 | 138,000 | 1,470 |
| 2009-02-13 | 286 | 289 | 282 | 286 | 182,000 | 1,430 |
| 2009-02-12 | 285 | 286 | 279 | 281 | 243,000 | 1,405 |
| 2009-02-10 | 295 | 300 | 286 | 286 | 204,000 | 1,430 |
| 2009-02-09 | 303 | 309 | 293 | 293 | 167,000 | 1,465 |
| 2009-02-06 | 316 | 319 | 304 | 304 | 305,000 | 1,520 |
| 2009-02-05 | 310 | 315 | 307 | 313 | 292,000 | 1,565 |
| 2009-02-04 | 307 | 315 | 305 | 315 | 279,000 | 1,575 |
| 2009-02-03 | 304 | 307 | 300 | 306 | 155,000 | 1,530 |
| 2009-02-02 | 306 | 309 | 301 | 306 | 210,000 | 1,530 |
| 2009-01-30 | 298 | 301 | 294 | 300 | 231,000 | 1,500 |
| 2009-01-29 | 300 | 302 | 292 | 302 | 161,000 | 1,510 |
| 2009-01-28 | 296 | 298 | 295 | 296 | 132,000 | 1,480 |
| 2009-01-27 | 294 | 300 | 289 | 299 | 233,000 | 1,495 |
| 2009-01-26 | 293 | 293 | 289 | 289 | 133,000 | 1,445 |
| 2009-01-23 | 300 | 300 | 291 | 292 | 255,000 | 1,460 |
| 2009-01-22 | 307 | 307 | 300 | 305 | 117,000 | 1,525 |
| 2009-01-21 | 302 | 305 | 300 | 302 | 143,000 | 1,510 |
| 2009-01-20 | 304 | 310 | 304 | 304 | 134,000 | 1,520 |
| 2009-01-19 | 310 | 312 | 303 | 304 | 214,000 | 1,520 |
| 2009-01-16 | 307 | 311 | 301 | 307 | 204,000 | 1,535 |
| 2009-01-15 | 306 | 308 | 302 | 302 | 225,000 | 1,510 |
| 2009-01-14 | 316 | 316 | 310 | 311 | 180,000 | 1,555 |
| 2009-01-13 | 319 | 319 | 306 | 309 | 327,000 | 1,545 |
| 2009-01-09 | 325 | 328 | 321 | 321 | 186,000 | 1,605 |
| 2009-01-08 | 322 | 330 | 322 | 326 | 191,000 | 1,630 |
| 2009-01-07 | 336 | 336 | 321 | 322 | 294,000 | 1,610 |
| 2009-01-06 | 341 | 343 | 338 | 339 | 77,000 | 1,695 |
| 2009-01-05 | 342 | 344 | 339 | 341 | 55,000 | 1,705 |
分割・併合履歴 ： [2016-09-28]1株→0.2株