2109 DM三井製糖ホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 308 | 310 | 305 | 308 | 303,000 | 1,540 |
| 2010-12-29 | 303 | 308 | 303 | 308 | 215,000 | 1,540 |
| 2010-12-28 | 304 | 307 | 304 | 305 | 111,000 | 1,525 |
| 2010-12-27 | 310 | 310 | 303 | 304 | 436,000 | 1,520 |
| 2010-12-24 | 308 | 310 | 306 | 308 | 203,000 | 1,540 |
| 2010-12-22 | 310 | 313 | 309 | 309 | 287,000 | 1,545 |
| 2010-12-21 | 308 | 316 | 308 | 312 | 547,000 | 1,560 |
| 2010-12-20 | 304 | 311 | 304 | 310 | 365,000 | 1,550 |
| 2010-12-17 | 306 | 309 | 305 | 306 | 194,000 | 1,530 |
| 2010-12-16 | 310 | 310 | 306 | 307 | 170,000 | 1,535 |
| 2010-12-15 | 310 | 310 | 307 | 309 | 278,000 | 1,545 |
| 2010-12-14 | 310 | 310 | 306 | 309 | 124,000 | 1,545 |
| 2010-12-13 | 309 | 310 | 306 | 309 | 168,000 | 1,545 |
| 2010-12-10 | 308 | 308 | 306 | 308 | 289,000 | 1,540 |
| 2010-12-09 | 310 | 311 | 306 | 308 | 182,000 | 1,540 |
| 2010-12-08 | 307 | 310 | 307 | 310 | 138,000 | 1,550 |
| 2010-12-07 | 306 | 309 | 305 | 308 | 151,000 | 1,540 |
| 2010-12-06 | 307 | 308 | 304 | 308 | 234,000 | 1,540 |
| 2010-12-03 | 306 | 307 | 302 | 303 | 127,000 | 1,515 |
| 2010-12-02 | 305 | 306 | 304 | 306 | 161,000 | 1,530 |
| 2010-12-01 | 303 | 305 | 301 | 303 | 205,000 | 1,515 |
| 2010-11-30 | 305 | 311 | 304 | 306 | 472,000 | 1,530 |
| 2010-11-29 | 303 | 306 | 303 | 305 | 229,000 | 1,525 |
| 2010-11-26 | 304 | 305 | 302 | 304 | 253,000 | 1,520 |
| 2010-11-25 | 298 | 304 | 298 | 303 | 416,000 | 1,515 |
| 2010-11-24 | 292 | 299 | 292 | 297 | 722,000 | 1,485 |
| 2010-11-22 | 301 | 304 | 301 | 303 | 170,000 | 1,515 |
| 2010-11-19 | 301 | 302 | 298 | 300 | 323,000 | 1,500 |
| 2010-11-18 | 295 | 301 | 294 | 300 | 663,000 | 1,500 |
| 2010-11-17 | 293 | 296 | 292 | 295 | 521,000 | 1,475 |
| 2010-11-16 | 296 | 296 | 294 | 295 | 297,000 | 1,475 |
| 2010-11-15 | 292 | 296 | 292 | 296 | 390,000 | 1,480 |
| 2010-11-12 | 288 | 293 | 287 | 292 | 552,000 | 1,460 |
| 2010-11-11 | 289 | 290 | 288 | 288 | 277,000 | 1,440 |
| 2010-11-10 | 291 | 292 | 289 | 290 | 355,000 | 1,450 |
| 2010-11-09 | 291 | 292 | 290 | 291 | 219,000 | 1,455 |
| 2010-11-08 | 298 | 298 | 289 | 290 | 376,000 | 1,450 |
| 2010-11-05 | 295 | 298 | 294 | 296 | 235,000 | 1,480 |
| 2010-11-04 | 291 | 294 | 291 | 292 | 165,000 | 1,460 |
| 2010-11-02 | 291 | 291 | 288 | 288 | 271,000 | 1,440 |
| 2010-11-01 | 300 | 300 | 289 | 291 | 362,000 | 1,455 |
| 2010-10-29 | 300 | 300 | 295 | 299 | 209,000 | 1,495 |
| 2010-10-28 | 299 | 300 | 296 | 300 | 315,000 | 1,500 |
| 2010-10-27 | 300 | 300 | 297 | 298 | 119,000 | 1,490 |
| 2010-10-26 | 296 | 301 | 296 | 299 | 553,000 | 1,495 |
| 2010-10-25 | 298 | 298 | 292 | 294 | 489,000 | 1,470 |
| 2010-10-22 | 301 | 301 | 298 | 299 | 248,000 | 1,495 |
| 2010-10-21 | 303 | 304 | 299 | 300 | 186,000 | 1,500 |
| 2010-10-20 | 303 | 303 | 299 | 302 | 171,000 | 1,510 |
| 2010-10-19 | 304 | 307 | 300 | 302 | 248,000 | 1,510 |
| 2010-10-18 | 302 | 308 | 302 | 304 | 201,000 | 1,520 |
| 2010-10-15 | 312 | 312 | 303 | 303 | 420,000 | 1,515 |
| 2010-10-14 | 312 | 314 | 306 | 309 | 512,000 | 1,545 |
| 2010-10-13 | 312 | 313 | 310 | 312 | 330,000 | 1,560 |
| 2010-10-12 | 324 | 324 | 302 | 307 | 725,000 | 1,535 |
| 2010-10-08 | 326 | 326 | 322 | 322 | 301,000 | 1,610 |
| 2010-10-07 | 327 | 329 | 322 | 324 | 276,000 | 1,620 |
| 2010-10-06 | 327 | 329 | 325 | 329 | 323,000 | 1,645 |
| 2010-10-05 | 326 | 328 | 324 | 327 | 278,000 | 1,635 |
| 2010-10-04 | 330 | 334 | 329 | 329 | 279,000 | 1,645 |
| 2010-10-01 | 331 | 333 | 326 | 330 | 533,000 | 1,650 |
| 2010-09-30 | 335 | 336 | 327 | 335 | 407,000 | 1,675 |
| 2010-09-29 | 331 | 335 | 330 | 334 | 244,000 | 1,670 |
| 2010-09-28 | 325 | 335 | 325 | 334 | 393,000 | 1,670 |
| 2010-09-27 | 335 | 335 | 326 | 328 | 637,000 | 1,640 |
| 2010-09-24 | 324 | 348 | 324 | 335 | 2,079,000 | 1,675 |
| 2010-09-22 | 312 | 323 | 312 | 319 | 338,000 | 1,595 |
| 2010-09-21 | 313 | 316 | 309 | 314 | 237,000 | 1,570 |
| 2010-09-17 | 306 | 312 | 305 | 309 | 141,000 | 1,545 |
| 2010-09-16 | 305 | 307 | 305 | 306 | 178,000 | 1,530 |
| 2010-09-15 | 305 | 308 | 305 | 306 | 143,000 | 1,530 |
| 2010-09-14 | 307 | 307 | 305 | 306 | 47,000 | 1,530 |
| 2010-09-13 | 305 | 307 | 303 | 305 | 126,000 | 1,525 |
| 2010-09-10 | 297 | 306 | 297 | 305 | 262,000 | 1,525 |
| 2010-09-09 | 303 | 303 | 300 | 301 | 46,000 | 1,505 |
| 2010-09-08 | 302 | 302 | 300 | 301 | 117,000 | 1,505 |
| 2010-09-07 | 305 | 306 | 302 | 302 | 161,000 | 1,510 |
| 2010-09-06 | 305 | 307 | 304 | 307 | 113,000 | 1,535 |
| 2010-09-03 | 311 | 311 | 305 | 305 | 133,000 | 1,525 |
| 2010-09-02 | 309 | 311 | 304 | 311 | 146,000 | 1,555 |
| 2010-09-01 | 308 | 308 | 303 | 307 | 171,000 | 1,535 |
| 2010-08-31 | 313 | 318 | 307 | 310 | 133,000 | 1,550 |
| 2010-08-30 | 316 | 319 | 315 | 318 | 118,000 | 1,590 |
| 2010-08-27 | 307 | 316 | 307 | 315 | 137,000 | 1,575 |
| 2010-08-26 | 307 | 308 | 304 | 307 | 125,000 | 1,535 |
| 2010-08-25 | 308 | 310 | 306 | 308 | 68,000 | 1,540 |
| 2010-08-24 | 310 | 313 | 309 | 310 | 102,000 | 1,550 |
| 2010-08-23 | 308 | 317 | 308 | 313 | 127,000 | 1,565 |
| 2010-08-20 | 308 | 311 | 307 | 308 | 102,000 | 1,540 |
| 2010-08-19 | 310 | 315 | 310 | 313 | 125,000 | 1,565 |
| 2010-08-18 | 311 | 315 | 308 | 312 | 131,000 | 1,560 |
| 2010-08-17 | 308 | 313 | 307 | 312 | 142,000 | 1,560 |
| 2010-08-16 | 307 | 313 | 303 | 311 | 121,000 | 1,555 |
| 2010-08-13 | 308 | 315 | 305 | 311 | 148,000 | 1,555 |
| 2010-08-12 | 304 | 309 | 303 | 309 | 146,000 | 1,545 |
| 2010-08-11 | 311 | 312 | 308 | 308 | 96,000 | 1,540 |
| 2010-08-10 | 315 | 315 | 310 | 313 | 108,000 | 1,565 |
| 2010-08-09 | 317 | 318 | 312 | 316 | 139,000 | 1,580 |
| 2010-08-06 | 303 | 324 | 302 | 320 | 586,000 | 1,600 |
| 2010-08-05 | 303 | 305 | 301 | 305 | 111,000 | 1,525 |
| 2010-08-04 | 302 | 303 | 299 | 302 | 95,000 | 1,510 |
| 2010-08-03 | 304 | 305 | 302 | 304 | 96,000 | 1,520 |
| 2010-08-02 | 300 | 303 | 300 | 301 | 89,000 | 1,505 |
| 2010-07-30 | 305 | 305 | 299 | 301 | 136,000 | 1,505 |
| 2010-07-29 | 306 | 308 | 304 | 307 | 137,000 | 1,535 |
| 2010-07-28 | 308 | 311 | 306 | 309 | 144,000 | 1,545 |
| 2010-07-27 | 307 | 309 | 307 | 308 | 41,000 | 1,540 |
| 2010-07-26 | 312 | 313 | 308 | 308 | 171,000 | 1,540 |
| 2010-07-23 | 309 | 309 | 303 | 304 | 153,000 | 1,520 |
| 2010-07-22 | 300 | 305 | 300 | 305 | 160,000 | 1,525 |
| 2010-07-21 | 303 | 304 | 298 | 299 | 187,000 | 1,495 |
| 2010-07-20 | 296 | 302 | 295 | 300 | 199,000 | 1,500 |
| 2010-07-16 | 303 | 304 | 298 | 301 | 130,000 | 1,505 |
| 2010-07-15 | 307 | 307 | 302 | 303 | 83,000 | 1,515 |
| 2010-07-14 | 306 | 307 | 303 | 306 | 112,000 | 1,530 |
| 2010-07-13 | 305 | 305 | 302 | 302 | 125,000 | 1,510 |
| 2010-07-12 | 306 | 306 | 302 | 302 | 124,000 | 1,510 |
| 2010-07-09 | 305 | 306 | 303 | 303 | 126,000 | 1,515 |
| 2010-07-08 | 306 | 306 | 300 | 304 | 205,000 | 1,520 |
| 2010-07-07 | 299 | 299 | 296 | 298 | 96,000 | 1,490 |
| 2010-07-06 | 295 | 300 | 295 | 298 | 116,000 | 1,490 |
| 2010-07-05 | 297 | 300 | 295 | 297 | 263,000 | 1,485 |
| 2010-07-02 | 307 | 307 | 299 | 301 | 183,000 | 1,505 |
| 2010-07-01 | 301 | 310 | 301 | 304 | 234,000 | 1,520 |
| 2010-06-30 | 305 | 308 | 303 | 305 | 124,000 | 1,525 |
| 2010-06-29 | 315 | 315 | 309 | 310 | 179,000 | 1,550 |
| 2010-06-28 | 311 | 318 | 311 | 318 | 169,000 | 1,590 |
| 2010-06-25 | 315 | 315 | 308 | 312 | 249,000 | 1,560 |
| 2010-06-24 | 313 | 317 | 312 | 315 | 85,000 | 1,575 |
| 2010-06-23 | 310 | 317 | 310 | 316 | 93,000 | 1,580 |
| 2010-06-22 | 314 | 316 | 312 | 316 | 158,000 | 1,580 |
| 2010-06-21 | 315 | 318 | 312 | 317 | 216,000 | 1,585 |
| 2010-06-18 | 313 | 315 | 311 | 315 | 216,000 | 1,575 |
| 2010-06-17 | 318 | 318 | 311 | 314 | 222,000 | 1,570 |
| 2010-06-16 | 317 | 320 | 315 | 318 | 229,000 | 1,590 |
| 2010-06-15 | 317 | 317 | 315 | 315 | 108,000 | 1,575 |
| 2010-06-14 | 323 | 323 | 317 | 320 | 381,000 | 1,600 |
| 2010-06-11 | 313 | 324 | 311 | 321 | 895,000 | 1,605 |
| 2010-06-10 | 309 | 310 | 306 | 309 | 119,000 | 1,545 |
| 2010-06-09 | 305 | 312 | 303 | 310 | 401,000 | 1,550 |
| 2010-06-08 | 295 | 304 | 295 | 302 | 138,000 | 1,510 |
| 2010-06-07 | 306 | 307 | 298 | 299 | 272,000 | 1,495 |
| 2010-06-04 | 299 | 313 | 299 | 309 | 525,000 | 1,545 |
| 2010-06-03 | 300 | 303 | 299 | 301 | 195,000 | 1,505 |
| 2010-06-02 | 293 | 300 | 293 | 297 | 312,000 | 1,485 |
| 2010-06-01 | 293 | 296 | 290 | 293 | 191,000 | 1,465 |
| 2010-05-31 | 292 | 296 | 289 | 293 | 404,000 | 1,465 |
| 2010-05-28 | 292 | 294 | 286 | 291 | 509,000 | 1,455 |
| 2010-05-27 | 290 | 292 | 286 | 290 | 349,000 | 1,450 |
| 2010-05-26 | 292 | 293 | 288 | 290 | 247,000 | 1,450 |
| 2010-05-25 | 299 | 299 | 291 | 293 | 364,000 | 1,465 |
| 2010-05-24 | 299 | 304 | 298 | 298 | 303,000 | 1,490 |
| 2010-05-21 | 304 | 305 | 300 | 300 | 291,000 | 1,500 |
| 2010-05-20 | 302 | 307 | 301 | 306 | 277,000 | 1,530 |
| 2010-05-19 | 303 | 306 | 301 | 306 | 355,000 | 1,530 |
| 2010-05-18 | 308 | 308 | 300 | 303 | 564,000 | 1,515 |
| 2010-05-17 | 305 | 308 | 303 | 304 | 376,000 | 1,520 |
| 2010-05-14 | 300 | 307 | 298 | 304 | 328,000 | 1,520 |
| 2010-05-13 | 303 | 304 | 299 | 300 | 283,000 | 1,500 |
| 2010-05-12 | 303 | 304 | 301 | 303 | 213,000 | 1,515 |
| 2010-05-11 | 309 | 309 | 299 | 300 | 409,000 | 1,500 |
| 2010-05-10 | 299 | 306 | 298 | 306 | 253,000 | 1,530 |
| 2010-05-07 | 304 | 305 | 295 | 298 | 618,000 | 1,490 |
| 2010-05-06 | 314 | 315 | 310 | 311 | 305,000 | 1,555 |
| 2010-04-30 | 315 | 319 | 315 | 318 | 263,000 | 1,590 |
| 2010-04-28 | 313 | 314 | 312 | 313 | 195,000 | 1,565 |
| 2010-04-27 | 316 | 316 | 313 | 314 | 177,000 | 1,570 |
| 2010-04-26 | 316 | 317 | 315 | 315 | 149,000 | 1,575 |
| 2010-04-23 | 313 | 316 | 312 | 315 | 128,000 | 1,575 |
| 2010-04-22 | 312 | 318 | 310 | 315 | 301,000 | 1,575 |
| 2010-04-21 | 310 | 313 | 310 | 312 | 143,000 | 1,560 |
| 2010-04-20 | 311 | 313 | 309 | 310 | 169,000 | 1,550 |
| 2010-04-19 | 311 | 314 | 309 | 310 | 274,000 | 1,550 |
| 2010-04-16 | 317 | 318 | 313 | 316 | 302,000 | 1,580 |
| 2010-04-15 | 315 | 320 | 311 | 316 | 572,000 | 1,580 |
| 2010-04-14 | 320 | 320 | 309 | 309 | 540,000 | 1,545 |
| 2010-04-13 | 317 | 320 | 316 | 318 | 370,000 | 1,590 |
| 2010-04-12 | 310 | 317 | 309 | 316 | 528,000 | 1,580 |
| 2010-04-09 | 308 | 312 | 308 | 308 | 448,000 | 1,540 |
| 2010-04-08 | 310 | 312 | 309 | 310 | 413,000 | 1,550 |
| 2010-04-07 | 309 | 312 | 308 | 312 | 308,000 | 1,560 |
| 2010-04-06 | 308 | 309 | 305 | 307 | 232,000 | 1,535 |
| 2010-04-05 | 307 | 309 | 305 | 308 | 223,000 | 1,540 |
| 2010-04-02 | 311 | 311 | 303 | 308 | 301,000 | 1,540 |
| 2010-04-01 | 310 | 312 | 309 | 310 | 314,000 | 1,550 |
| 2010-03-31 | 311 | 314 | 310 | 312 | 171,000 | 1,560 |
| 2010-03-30 | 309 | 314 | 307 | 313 | 284,000 | 1,565 |
| 2010-03-29 | 310 | 311 | 307 | 308 | 212,000 | 1,540 |
| 2010-03-26 | 312 | 317 | 307 | 314 | 713,000 | 1,570 |
| 2010-03-25 | 308 | 314 | 308 | 311 | 273,000 | 1,555 |
| 2010-03-24 | 309 | 309 | 305 | 308 | 306,000 | 1,540 |
| 2010-03-23 | 307 | 309 | 306 | 306 | 304,000 | 1,530 |
| 2010-03-19 | 310 | 310 | 305 | 308 | 272,000 | 1,540 |
| 2010-03-18 | 307 | 308 | 306 | 307 | 473,000 | 1,535 |
| 2010-03-17 | 314 | 314 | 306 | 308 | 746,000 | 1,540 |
| 2010-03-16 | 316 | 318 | 313 | 313 | 339,000 | 1,565 |
| 2010-03-15 | 321 | 322 | 315 | 316 | 393,000 | 1,580 |
| 2010-03-12 | 323 | 323 | 320 | 322 | 360,000 | 1,610 |
| 2010-03-11 | 317 | 321 | 317 | 320 | 256,000 | 1,600 |
| 2010-03-10 | 319 | 321 | 317 | 319 | 166,000 | 1,595 |
| 2010-03-09 | 315 | 323 | 315 | 321 | 369,000 | 1,605 |
| 2010-03-08 | 318 | 322 | 315 | 316 | 372,000 | 1,580 |
| 2010-03-05 | 324 | 324 | 318 | 319 | 366,000 | 1,595 |
| 2010-03-04 | 316 | 322 | 313 | 316 | 404,000 | 1,580 |
| 2010-03-03 | 318 | 318 | 314 | 316 | 485,000 | 1,580 |
| 2010-03-02 | 325 | 328 | 313 | 319 | 791,000 | 1,595 |
| 2010-03-01 | 325 | 330 | 322 | 326 | 448,000 | 1,630 |
| 2010-02-26 | 327 | 335 | 325 | 333 | 781,000 | 1,665 |
| 2010-02-25 | 323 | 344 | 322 | 327 | 2,865,000 | 1,635 |
| 2010-02-24 | 305 | 320 | 302 | 317 | 1,624,000 | 1,585 |
| 2010-02-23 | 302 | 305 | 297 | 305 | 635,000 | 1,525 |
| 2010-02-22 | 297 | 298 | 295 | 298 | 236,000 | 1,490 |
| 2010-02-19 | 294 | 294 | 292 | 293 | 186,000 | 1,465 |
| 2010-02-18 | 294 | 295 | 292 | 294 | 285,000 | 1,470 |
| 2010-02-17 | 291 | 294 | 290 | 293 | 335,000 | 1,465 |
| 2010-02-16 | 291 | 291 | 288 | 290 | 198,000 | 1,450 |
| 2010-02-15 | 293 | 294 | 288 | 291 | 269,000 | 1,455 |
| 2010-02-12 | 291 | 292 | 289 | 290 | 244,000 | 1,450 |
| 2010-02-10 | 292 | 293 | 290 | 291 | 232,000 | 1,455 |
| 2010-02-09 | 293 | 294 | 290 | 292 | 263,000 | 1,460 |
| 2010-02-08 | 290 | 294 | 290 | 293 | 184,000 | 1,465 |
| 2010-02-05 | 298 | 298 | 291 | 292 | 532,000 | 1,460 |
| 2010-02-04 | 305 | 308 | 296 | 300 | 579,000 | 1,500 |
| 2010-02-03 | 298 | 304 | 297 | 303 | 522,000 | 1,515 |
| 2010-02-02 | 293 | 295 | 292 | 292 | 214,000 | 1,460 |
| 2010-02-01 | 294 | 295 | 291 | 293 | 335,000 | 1,465 |
| 2010-01-29 | 293 | 295 | 292 | 293 | 155,000 | 1,465 |
| 2010-01-28 | 294 | 296 | 293 | 295 | 257,000 | 1,475 |
| 2010-01-27 | 294 | 300 | 294 | 296 | 271,000 | 1,480 |
| 2010-01-26 | 297 | 298 | 293 | 295 | 236,000 | 1,475 |
| 2010-01-25 | 296 | 299 | 296 | 297 | 163,000 | 1,485 |
| 2010-01-22 | 297 | 299 | 295 | 299 | 261,000 | 1,495 |
| 2010-01-21 | 295 | 301 | 295 | 298 | 371,000 | 1,490 |
| 2010-01-20 | 306 | 306 | 298 | 298 | 406,000 | 1,490 |
| 2010-01-19 | 311 | 312 | 305 | 305 | 263,000 | 1,525 |
| 2010-01-18 | 310 | 312 | 309 | 311 | 77,000 | 1,555 |
| 2010-01-15 | 311 | 314 | 307 | 313 | 238,000 | 1,565 |
| 2010-01-14 | 313 | 313 | 308 | 311 | 205,000 | 1,555 |
| 2010-01-13 | 314 | 315 | 309 | 314 | 248,000 | 1,570 |
| 2010-01-12 | 303 | 314 | 303 | 314 | 345,000 | 1,570 |
| 2010-01-08 | 303 | 304 | 301 | 302 | 140,000 | 1,510 |
| 2010-01-07 | 303 | 304 | 300 | 302 | 145,000 | 1,510 |
| 2010-01-06 | 303 | 304 | 301 | 304 | 121,000 | 1,520 |
| 2010-01-05 | 305 | 305 | 302 | 302 | 158,000 | 1,510 |
| 2010-01-04 | 300 | 303 | 296 | 302 | 141,000 | 1,510 |
分割・併合履歴 ： [2016-09-28]1株→0.2株