2109 DM三井製糖ホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 397 | 400 | 395 | 397 | 109,000 | 1,985 |
| 2014-12-29 | 397 | 400 | 392 | 396 | 235,000 | 1,980 |
| 2014-12-26 | 394 | 398 | 393 | 396 | 128,000 | 1,980 |
| 2014-12-25 | 398 | 398 | 392 | 395 | 137,000 | 1,975 |
| 2014-12-24 | 399 | 399 | 395 | 397 | 117,000 | 1,985 |
| 2014-12-22 | 396 | 396 | 391 | 395 | 158,000 | 1,975 |
| 2014-12-19 | 395 | 397 | 394 | 397 | 172,000 | 1,985 |
| 2014-12-18 | 402 | 402 | 393 | 393 | 199,000 | 1,965 |
| 2014-12-17 | 387 | 390 | 387 | 387 | 157,000 | 1,935 |
| 2014-12-16 | 390 | 393 | 388 | 388 | 235,000 | 1,940 |
| 2014-12-15 | 401 | 403 | 398 | 398 | 126,000 | 1,990 |
| 2014-12-12 | 401 | 406 | 401 | 404 | 217,000 | 2,020 |
| 2014-12-11 | 407 | 409 | 399 | 404 | 252,000 | 2,020 |
| 2014-12-10 | 416 | 417 | 413 | 414 | 149,000 | 2,070 |
| 2014-12-09 | 420 | 421 | 417 | 418 | 127,000 | 2,090 |
| 2014-12-08 | 421 | 423 | 417 | 420 | 199,000 | 2,100 |
| 2014-12-05 | 414 | 419 | 414 | 418 | 125,000 | 2,090 |
| 2014-12-04 | 422 | 424 | 415 | 415 | 199,000 | 2,075 |
| 2014-12-03 | 416 | 424 | 416 | 421 | 257,000 | 2,105 |
| 2014-12-02 | 423 | 426 | 412 | 416 | 269,000 | 2,080 |
| 2014-12-01 | 423 | 429 | 422 | 423 | 207,000 | 2,115 |
| 2014-11-28 | 430 | 432 | 421 | 426 | 276,000 | 2,130 |
| 2014-11-27 | 423 | 432 | 423 | 430 | 584,000 | 2,150 |
| 2014-11-26 | 414 | 422 | 412 | 418 | 313,000 | 2,090 |
| 2014-11-25 | 417 | 419 | 413 | 414 | 240,000 | 2,070 |
| 2014-11-21 | 413 | 417 | 405 | 415 | 486,000 | 2,075 |
| 2014-11-20 | 411 | 413 | 405 | 410 | 721,000 | 2,050 |
| 2014-11-19 | 396 | 410 | 396 | 410 | 738,000 | 2,050 |
| 2014-11-18 | 386 | 391 | 386 | 390 | 157,000 | 1,950 |
| 2014-11-17 | 390 | 392 | 384 | 385 | 178,000 | 1,925 |
| 2014-11-14 | 394 | 394 | 387 | 390 | 316,000 | 1,950 |
| 2014-11-13 | 393 | 393 | 385 | 387 | 221,000 | 1,935 |
| 2014-11-12 | 390 | 395 | 388 | 390 | 314,000 | 1,950 |
| 2014-11-11 | 385 | 392 | 384 | 387 | 378,000 | 1,935 |
| 2014-11-10 | 377 | 383 | 377 | 382 | 147,000 | 1,910 |
| 2014-11-07 | 375 | 384 | 375 | 380 | 260,000 | 1,900 |
| 2014-11-06 | 380 | 388 | 372 | 372 | 404,000 | 1,860 |
| 2014-11-05 | 378 | 382 | 369 | 379 | 609,000 | 1,895 |
| 2014-11-04 | 390 | 391 | 379 | 379 | 480,000 | 1,895 |
| 2014-10-31 | 383 | 385 | 375 | 383 | 288,000 | 1,915 |
| 2014-10-30 | 383 | 384 | 378 | 378 | 228,000 | 1,890 |
| 2014-10-29 | 385 | 386 | 383 | 386 | 180,000 | 1,930 |
| 2014-10-28 | 380 | 384 | 380 | 383 | 159,000 | 1,915 |
| 2014-10-27 | 381 | 382 | 377 | 381 | 177,000 | 1,905 |
| 2014-10-24 | 381 | 381 | 373 | 375 | 163,000 | 1,875 |
| 2014-10-23 | 368 | 379 | 368 | 377 | 256,000 | 1,885 |
| 2014-10-22 | 362 | 372 | 361 | 372 | 253,000 | 1,860 |
| 2014-10-21 | 364 | 364 | 359 | 360 | 114,000 | 1,800 |
| 2014-10-20 | 358 | 365 | 353 | 364 | 255,000 | 1,820 |
| 2014-10-17 | 358 | 360 | 351 | 351 | 238,000 | 1,755 |
| 2014-10-16 | 362 | 364 | 358 | 358 | 212,000 | 1,790 |
| 2014-10-15 | 362 | 367 | 362 | 365 | 191,000 | 1,825 |
| 2014-10-14 | 366 | 366 | 362 | 363 | 234,000 | 1,815 |
| 2014-10-10 | 371 | 374 | 367 | 368 | 218,000 | 1,840 |
| 2014-10-09 | 380 | 381 | 377 | 377 | 237,000 | 1,885 |
| 2014-10-08 | 374 | 380 | 373 | 379 | 250,000 | 1,895 |
| 2014-10-07 | 381 | 382 | 378 | 378 | 170,000 | 1,890 |
| 2014-10-06 | 379 | 381 | 376 | 380 | 326,000 | 1,900 |
| 2014-10-03 | 371 | 378 | 371 | 376 | 342,000 | 1,880 |
| 2014-10-02 | 371 | 374 | 367 | 372 | 424,000 | 1,860 |
| 2014-10-01 | 370 | 377 | 368 | 376 | 507,000 | 1,880 |
| 2014-09-30 | 369 | 369 | 365 | 367 | 240,000 | 1,835 |
| 2014-09-29 | 371 | 371 | 367 | 369 | 255,000 | 1,845 |
| 2014-09-26 | 370 | 370 | 367 | 368 | 213,000 | 1,840 |
| 2014-09-25 | 369 | 371 | 368 | 371 | 269,000 | 1,855 |
| 2014-09-24 | 368 | 369 | 366 | 367 | 241,000 | 1,835 |
| 2014-09-22 | 371 | 372 | 367 | 368 | 257,000 | 1,840 |
| 2014-09-19 | 368 | 370 | 366 | 370 | 245,000 | 1,850 |
| 2014-09-18 | 368 | 370 | 367 | 367 | 200,000 | 1,835 |
| 2014-09-17 | 371 | 373 | 367 | 367 | 339,000 | 1,835 |
| 2014-09-16 | 373 | 373 | 370 | 371 | 192,000 | 1,855 |
| 2014-09-12 | 370 | 373 | 370 | 372 | 336,000 | 1,860 |
| 2014-09-11 | 376 | 376 | 371 | 372 | 265,000 | 1,860 |
| 2014-09-10 | 375 | 377 | 370 | 374 | 469,000 | 1,870 |
| 2014-09-09 | 383 | 385 | 375 | 380 | 308,000 | 1,900 |
| 2014-09-08 | 388 | 388 | 380 | 382 | 206,000 | 1,910 |
| 2014-09-05 | 385 | 388 | 385 | 385 | 189,000 | 1,925 |
| 2014-09-04 | 387 | 392 | 385 | 386 | 236,000 | 1,930 |
| 2014-09-03 | 394 | 394 | 384 | 386 | 265,000 | 1,930 |
| 2014-09-02 | 393 | 393 | 387 | 393 | 205,000 | 1,965 |
| 2014-09-01 | 388 | 395 | 386 | 390 | 100,000 | 1,950 |
| 2014-08-29 | 383 | 393 | 383 | 391 | 248,000 | 1,955 |
| 2014-08-28 | 387 | 388 | 383 | 384 | 164,000 | 1,920 |
| 2014-08-27 | 381 | 390 | 381 | 388 | 244,000 | 1,940 |
| 2014-08-26 | 381 | 383 | 377 | 383 | 165,000 | 1,915 |
| 2014-08-25 | 381 | 381 | 377 | 379 | 157,000 | 1,895 |
| 2014-08-22 | 381 | 382 | 378 | 379 | 199,000 | 1,895 |
| 2014-08-21 | 384 | 385 | 381 | 382 | 197,000 | 1,910 |
| 2014-08-20 | 387 | 388 | 383 | 386 | 195,000 | 1,930 |
| 2014-08-19 | 388 | 390 | 387 | 389 | 100,000 | 1,945 |
| 2014-08-18 | 383 | 390 | 383 | 389 | 108,000 | 1,945 |
| 2014-08-15 | 384 | 385 | 382 | 385 | 114,000 | 1,925 |
| 2014-08-14 | 386 | 391 | 384 | 386 | 176,000 | 1,930 |
| 2014-08-13 | 378 | 390 | 376 | 387 | 513,000 | 1,935 |
| 2014-08-12 | 377 | 379 | 376 | 377 | 198,000 | 1,885 |
| 2014-08-11 | 378 | 380 | 375 | 378 | 354,000 | 1,890 |
| 2014-08-08 | 381 | 382 | 373 | 374 | 314,000 | 1,870 |
| 2014-08-07 | 390 | 391 | 381 | 385 | 356,000 | 1,925 |
| 2014-08-06 | 392 | 394 | 390 | 392 | 225,000 | 1,960 |
| 2014-08-05 | 391 | 397 | 391 | 393 | 248,000 | 1,965 |
| 2014-08-04 | 393 | 394 | 390 | 390 | 189,000 | 1,950 |
| 2014-08-01 | 395 | 395 | 391 | 392 | 142,000 | 1,960 |
| 2014-07-31 | 395 | 397 | 392 | 396 | 259,000 | 1,980 |
| 2014-07-30 | 392 | 394 | 391 | 392 | 146,000 | 1,960 |
| 2014-07-29 | 395 | 397 | 390 | 393 | 194,000 | 1,965 |
| 2014-07-28 | 399 | 400 | 395 | 397 | 119,000 | 1,985 |
| 2014-07-25 | 396 | 399 | 392 | 398 | 307,000 | 1,990 |
| 2014-07-24 | 391 | 394 | 390 | 392 | 181,000 | 1,960 |
| 2014-07-23 | 395 | 396 | 390 | 392 | 226,000 | 1,960 |
| 2014-07-22 | 383 | 394 | 383 | 394 | 250,000 | 1,970 |
| 2014-07-18 | 383 | 385 | 381 | 384 | 140,000 | 1,920 |
| 2014-07-17 | 384 | 386 | 383 | 386 | 135,000 | 1,930 |
| 2014-07-16 | 381 | 385 | 381 | 384 | 132,000 | 1,920 |
| 2014-07-15 | 380 | 385 | 380 | 383 | 140,000 | 1,915 |
| 2014-07-14 | 381 | 383 | 379 | 381 | 86,000 | 1,905 |
| 2014-07-11 | 378 | 380 | 377 | 380 | 201,000 | 1,900 |
| 2014-07-10 | 390 | 390 | 382 | 383 | 141,000 | 1,915 |
| 2014-07-09 | 388 | 391 | 386 | 388 | 215,000 | 1,940 |
| 2014-07-08 | 382 | 391 | 381 | 387 | 395,000 | 1,935 |
| 2014-07-07 | 389 | 389 | 380 | 381 | 282,000 | 1,905 |
| 2014-07-04 | 391 | 391 | 386 | 387 | 220,000 | 1,935 |
| 2014-07-03 | 387 | 392 | 385 | 388 | 322,000 | 1,940 |
| 2014-07-02 | 391 | 391 | 388 | 388 | 224,000 | 1,940 |
| 2014-07-01 | 383 | 389 | 383 | 387 | 291,000 | 1,935 |
| 2014-06-30 | 377 | 384 | 377 | 383 | 235,000 | 1,915 |
| 2014-06-27 | 377 | 379 | 374 | 376 | 294,000 | 1,880 |
| 2014-06-26 | 377 | 381 | 377 | 379 | 185,000 | 1,895 |
| 2014-06-25 | 378 | 381 | 377 | 377 | 150,000 | 1,885 |
| 2014-06-24 | 376 | 381 | 374 | 379 | 226,000 | 1,895 |
| 2014-06-23 | 378 | 378 | 376 | 376 | 180,000 | 1,880 |
| 2014-06-20 | 376 | 377 | 375 | 377 | 163,000 | 1,885 |
| 2014-06-19 | 373 | 378 | 373 | 377 | 359,000 | 1,885 |
| 2014-06-18 | 375 | 376 | 373 | 374 | 229,000 | 1,870 |
| 2014-06-17 | 375 | 378 | 374 | 375 | 276,000 | 1,875 |
| 2014-06-16 | 378 | 382 | 376 | 378 | 130,000 | 1,890 |
| 2014-06-13 | 373 | 380 | 373 | 379 | 249,000 | 1,895 |
| 2014-06-12 | 375 | 378 | 373 | 377 | 129,000 | 1,885 |
| 2014-06-11 | 374 | 380 | 374 | 375 | 214,000 | 1,875 |
| 2014-06-10 | 376 | 379 | 374 | 376 | 248,000 | 1,880 |
| 2014-06-09 | 379 | 382 | 377 | 377 | 392,000 | 1,885 |
| 2014-06-06 | 382 | 382 | 378 | 381 | 241,000 | 1,905 |
| 2014-06-05 | 380 | 384 | 377 | 384 | 260,000 | 1,920 |
| 2014-06-04 | 382 | 386 | 381 | 382 | 181,000 | 1,910 |
| 2014-06-03 | 390 | 390 | 383 | 384 | 247,000 | 1,920 |
| 2014-06-02 | 385 | 392 | 382 | 388 | 296,000 | 1,940 |
| 2014-05-30 | 384 | 390 | 382 | 384 | 467,000 | 1,920 |
| 2014-05-29 | 380 | 384 | 376 | 381 | 430,000 | 1,905 |
| 2014-05-28 | 377 | 378 | 374 | 377 | 267,000 | 1,885 |
| 2014-05-27 | 365 | 372 | 365 | 372 | 332,000 | 1,860 |
| 2014-05-26 | 365 | 369 | 362 | 364 | 457,000 | 1,820 |
| 2014-05-23 | 361 | 366 | 361 | 361 | 360,000 | 1,805 |
| 2014-05-22 | 362 | 363 | 357 | 358 | 438,000 | 1,790 |
| 2014-05-21 | 357 | 363 | 355 | 356 | 420,000 | 1,780 |
| 2014-05-20 | 363 | 364 | 352 | 352 | 473,000 | 1,760 |
| 2014-05-19 | 370 | 371 | 360 | 363 | 334,000 | 1,815 |
| 2014-05-16 | 382 | 383 | 367 | 370 | 676,000 | 1,850 |
| 2014-05-15 | 390 | 394 | 382 | 385 | 511,000 | 1,925 |
| 2014-05-14 | 406 | 412 | 403 | 403 | 189,000 | 2,015 |
| 2014-05-13 | 417 | 418 | 406 | 409 | 151,000 | 2,045 |
| 2014-05-12 | 418 | 422 | 410 | 410 | 124,000 | 2,050 |
| 2014-05-09 | 414 | 420 | 411 | 416 | 174,000 | 2,080 |
| 2014-05-08 | 411 | 417 | 411 | 411 | 173,000 | 2,055 |
| 2014-05-07 | 422 | 425 | 411 | 414 | 175,000 | 2,070 |
| 2014-05-02 | 427 | 428 | 423 | 428 | 147,000 | 2,140 |
| 2014-05-01 | 423 | 429 | 420 | 428 | 196,000 | 2,140 |
| 2014-04-30 | 424 | 427 | 423 | 424 | 135,000 | 2,120 |
| 2014-04-28 | 428 | 429 | 422 | 429 | 260,000 | 2,145 |
| 2014-04-25 | 421 | 428 | 420 | 426 | 183,000 | 2,130 |
| 2014-04-24 | 418 | 422 | 418 | 422 | 142,000 | 2,110 |
| 2014-04-23 | 420 | 421 | 418 | 420 | 179,000 | 2,100 |
| 2014-04-22 | 421 | 422 | 418 | 421 | 159,000 | 2,105 |
| 2014-04-21 | 417 | 423 | 417 | 421 | 218,000 | 2,105 |
| 2014-04-18 | 411 | 416 | 408 | 415 | 244,000 | 2,075 |
| 2014-04-17 | 408 | 412 | 401 | 409 | 360,000 | 2,045 |
| 2014-04-16 | 394 | 404 | 389 | 403 | 313,000 | 2,015 |
| 2014-04-15 | 389 | 392 | 385 | 387 | 144,000 | 1,935 |
| 2014-04-14 | 383 | 394 | 383 | 387 | 160,000 | 1,935 |
| 2014-04-11 | 384 | 389 | 381 | 382 | 207,000 | 1,910 |
| 2014-04-10 | 392 | 395 | 387 | 387 | 143,000 | 1,935 |
| 2014-04-09 | 389 | 396 | 389 | 390 | 187,000 | 1,950 |
| 2014-04-08 | 403 | 403 | 394 | 394 | 154,000 | 1,970 |
| 2014-04-07 | 408 | 411 | 404 | 406 | 96,000 | 2,030 |
| 2014-04-04 | 410 | 419 | 409 | 416 | 404,000 | 2,080 |
| 2014-04-03 | 405 | 409 | 401 | 405 | 169,000 | 2,025 |
| 2014-04-02 | 408 | 412 | 405 | 405 | 205,000 | 2,025 |
| 2014-04-01 | 394 | 405 | 394 | 404 | 228,000 | 2,020 |
| 2014-03-31 | 404 | 407 | 387 | 394 | 764,000 | 1,970 |
| 2014-03-28 | 391 | 404 | 391 | 404 | 263,000 | 2,020 |
| 2014-03-27 | 388 | 397 | 384 | 394 | 316,000 | 1,970 |
| 2014-03-26 | 401 | 407 | 397 | 400 | 424,000 | 2,000 |
| 2014-03-25 | 405 | 407 | 398 | 400 | 354,000 | 2,000 |
| 2014-03-24 | 386 | 399 | 386 | 396 | 403,000 | 1,980 |
| 2014-03-20 | 405 | 405 | 380 | 380 | 571,000 | 1,900 |
| 2014-03-19 | 400 | 407 | 399 | 402 | 259,000 | 2,010 |
| 2014-03-18 | 396 | 399 | 392 | 395 | 195,000 | 1,975 |
| 2014-03-17 | 400 | 400 | 388 | 390 | 375,000 | 1,950 |
| 2014-03-14 | 408 | 414 | 401 | 403 | 453,000 | 2,015 |
| 2014-03-13 | 416 | 421 | 414 | 416 | 209,000 | 2,080 |
| 2014-03-12 | 419 | 421 | 416 | 419 | 133,000 | 2,095 |
| 2014-03-11 | 420 | 421 | 416 | 420 | 137,000 | 2,100 |
| 2014-03-10 | 424 | 424 | 415 | 420 | 277,000 | 2,100 |
| 2014-03-07 | 425 | 427 | 422 | 424 | 167,000 | 2,120 |
| 2014-03-06 | 423 | 429 | 420 | 424 | 260,000 | 2,120 |
| 2014-03-05 | 422 | 429 | 422 | 427 | 289,000 | 2,135 |
| 2014-03-04 | 416 | 421 | 413 | 420 | 229,000 | 2,100 |
| 2014-03-03 | 417 | 423 | 411 | 417 | 410,000 | 2,085 |
| 2014-02-28 | 429 | 430 | 421 | 425 | 323,000 | 2,125 |
| 2014-02-27 | 429 | 433 | 425 | 428 | 258,000 | 2,140 |
| 2014-02-26 | 436 | 436 | 427 | 430 | 237,000 | 2,150 |
| 2014-02-25 | 430 | 444 | 429 | 436 | 414,000 | 2,180 |
| 2014-02-24 | 424 | 432 | 417 | 427 | 361,000 | 2,135 |
| 2014-02-21 | 418 | 423 | 416 | 420 | 321,000 | 2,100 |
| 2014-02-20 | 424 | 427 | 417 | 419 | 238,000 | 2,095 |
| 2014-02-19 | 424 | 429 | 424 | 427 | 95,000 | 2,135 |
| 2014-02-18 | 418 | 427 | 417 | 423 | 336,000 | 2,115 |
| 2014-02-17 | 418 | 429 | 414 | 426 | 177,000 | 2,130 |
| 2014-02-14 | 423 | 424 | 416 | 419 | 319,000 | 2,095 |
| 2014-02-13 | 425 | 429 | 421 | 424 | 298,000 | 2,120 |
| 2014-02-12 | 420 | 431 | 415 | 429 | 258,000 | 2,145 |
| 2014-02-10 | 424 | 429 | 416 | 419 | 280,000 | 2,095 |
| 2014-02-07 | 430 | 433 | 420 | 423 | 293,000 | 2,115 |
| 2014-02-06 | 428 | 436 | 424 | 428 | 391,000 | 2,140 |
| 2014-02-05 | 417 | 428 | 414 | 423 | 721,000 | 2,115 |
| 2014-02-04 | 425 | 427 | 414 | 416 | 888,000 | 2,080 |
| 2014-02-03 | 430 | 439 | 427 | 430 | 617,000 | 2,150 |
| 2014-01-31 | 418 | 444 | 415 | 439 | 918,000 | 2,195 |
| 2014-01-30 | 423 | 425 | 418 | 421 | 391,000 | 2,105 |
| 2014-01-29 | 429 | 438 | 429 | 436 | 178,000 | 2,180 |
| 2014-01-28 | 419 | 430 | 419 | 426 | 362,000 | 2,130 |
| 2014-01-27 | 420 | 428 | 419 | 419 | 478,000 | 2,095 |
| 2014-01-24 | 429 | 435 | 427 | 431 | 676,000 | 2,155 |
| 2014-01-23 | 445 | 445 | 434 | 437 | 520,000 | 2,185 |
| 2014-01-22 | 445 | 449 | 441 | 444 | 385,000 | 2,220 |
| 2014-01-21 | 448 | 450 | 444 | 447 | 303,000 | 2,235 |
| 2014-01-20 | 448 | 452 | 444 | 449 | 255,000 | 2,245 |
| 2014-01-17 | 457 | 458 | 449 | 451 | 376,000 | 2,255 |
| 2014-01-16 | 462 | 468 | 447 | 458 | 1,361,000 | 2,290 |
| 2014-01-15 | 438 | 463 | 436 | 460 | 1,102,000 | 2,300 |
| 2014-01-14 | 441 | 442 | 427 | 433 | 540,000 | 2,165 |
| 2014-01-10 | 430 | 447 | 428 | 444 | 1,079,000 | 2,220 |
| 2014-01-09 | 417 | 428 | 417 | 424 | 475,000 | 2,120 |
| 2014-01-08 | 404 | 417 | 400 | 415 | 700,000 | 2,075 |
| 2014-01-07 | 404 | 404 | 398 | 398 | 251,000 | 1,990 |
| 2014-01-06 | 404 | 408 | 400 | 404 | 335,000 | 2,020 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
