2109 DM三井製糖ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 540 | 546 | 537 | 544 | 81,000 | 2,720 |
| 2015-12-29 | 538 | 542 | 529 | 540 | 188,000 | 2,700 |
| 2015-12-28 | 533 | 537 | 526 | 534 | 167,000 | 2,670 |
| 2015-12-25 | 545 | 545 | 533 | 535 | 48,000 | 2,675 |
| 2015-12-24 | 542 | 546 | 537 | 538 | 162,000 | 2,690 |
| 2015-12-22 | 549 | 549 | 538 | 542 | 114,000 | 2,710 |
| 2015-12-21 | 555 | 556 | 536 | 543 | 222,000 | 2,715 |
| 2015-12-18 | 560 | 567 | 552 | 554 | 314,000 | 2,770 |
| 2015-12-17 | 546 | 558 | 545 | 556 | 299,000 | 2,780 |
| 2015-12-16 | 528 | 542 | 526 | 537 | 237,000 | 2,685 |
| 2015-12-15 | 523 | 532 | 523 | 527 | 170,000 | 2,635 |
| 2015-12-14 | 517 | 536 | 517 | 531 | 201,000 | 2,655 |
| 2015-12-11 | 536 | 544 | 533 | 537 | 268,000 | 2,685 |
| 2015-12-10 | 528 | 535 | 528 | 532 | 242,000 | 2,660 |
| 2015-12-09 | 536 | 540 | 534 | 536 | 127,000 | 2,680 |
| 2015-12-08 | 541 | 545 | 537 | 543 | 203,000 | 2,715 |
| 2015-12-07 | 545 | 548 | 536 | 541 | 198,000 | 2,705 |
| 2015-12-04 | 545 | 548 | 542 | 545 | 103,000 | 2,725 |
| 2015-12-03 | 547 | 556 | 547 | 555 | 159,000 | 2,775 |
| 2015-12-02 | 544 | 549 | 538 | 548 | 171,000 | 2,740 |
| 2015-12-01 | 547 | 551 | 540 | 543 | 229,000 | 2,715 |
| 2015-11-30 | 550 | 554 | 546 | 547 | 156,000 | 2,735 |
| 2015-11-27 | 555 | 559 | 552 | 557 | 106,000 | 2,785 |
| 2015-11-26 | 553 | 558 | 550 | 555 | 255,000 | 2,775 |
| 2015-11-25 | 565 | 565 | 553 | 558 | 156,000 | 2,790 |
| 2015-11-24 | 555 | 563 | 555 | 562 | 231,000 | 2,810 |
| 2015-11-20 | 545 | 554 | 545 | 553 | 238,000 | 2,765 |
| 2015-11-19 | 545 | 552 | 544 | 545 | 247,000 | 2,725 |
| 2015-11-18 | 550 | 552 | 538 | 541 | 313,000 | 2,705 |
| 2015-11-17 | 534 | 552 | 534 | 547 | 567,000 | 2,735 |
| 2015-11-16 | 530 | 537 | 528 | 534 | 379,000 | 2,670 |
| 2015-11-13 | 527 | 533 | 527 | 532 | 295,000 | 2,660 |
| 2015-11-12 | 527 | 533 | 526 | 530 | 302,000 | 2,650 |
| 2015-11-11 | 520 | 530 | 519 | 529 | 341,000 | 2,645 |
| 2015-11-10 | 506 | 522 | 506 | 519 | 363,000 | 2,595 |
| 2015-11-09 | 502 | 510 | 497 | 509 | 300,000 | 2,545 |
| 2015-11-06 | 504 | 508 | 495 | 501 | 327,000 | 2,505 |
| 2015-11-05 | 483 | 506 | 483 | 506 | 385,000 | 2,530 |
| 2015-11-04 | 494 | 494 | 481 | 483 | 190,000 | 2,415 |
| 2015-11-02 | 487 | 487 | 481 | 482 | 216,000 | 2,410 |
| 2015-10-30 | 489 | 491 | 487 | 487 | 166,000 | 2,435 |
| 2015-10-29 | 492 | 492 | 484 | 485 | 250,000 | 2,425 |
| 2015-10-28 | 495 | 497 | 489 | 492 | 179,000 | 2,460 |
| 2015-10-27 | 503 | 503 | 488 | 490 | 209,000 | 2,450 |
| 2015-10-26 | 505 | 510 | 503 | 505 | 210,000 | 2,525 |
| 2015-10-23 | 500 | 504 | 496 | 498 | 180,000 | 2,490 |
| 2015-10-22 | 494 | 500 | 494 | 498 | 94,000 | 2,490 |
| 2015-10-21 | 498 | 500 | 494 | 496 | 195,000 | 2,480 |
| 2015-10-20 | 486 | 498 | 486 | 495 | 177,000 | 2,475 |
| 2015-10-19 | 486 | 488 | 482 | 486 | 88,000 | 2,430 |
| 2015-10-16 | 486 | 487 | 482 | 485 | 173,000 | 2,425 |
| 2015-10-15 | 481 | 486 | 480 | 484 | 139,000 | 2,420 |
| 2015-10-14 | 487 | 490 | 481 | 484 | 195,000 | 2,420 |
| 2015-10-13 | 489 | 492 | 484 | 486 | 129,000 | 2,430 |
| 2015-10-09 | 480 | 490 | 480 | 490 | 138,000 | 2,450 |
| 2015-10-08 | 486 | 487 | 476 | 480 | 313,000 | 2,400 |
| 2015-10-07 | 485 | 489 | 479 | 487 | 219,000 | 2,435 |
| 2015-10-06 | 484 | 488 | 480 | 485 | 287,000 | 2,425 |
| 2015-10-05 | 490 | 494 | 481 | 486 | 238,000 | 2,430 |
| 2015-10-02 | 489 | 490 | 478 | 484 | 222,000 | 2,420 |
| 2015-10-01 | 500 | 502 | 487 | 489 | 250,000 | 2,445 |
| 2015-09-30 | 488 | 499 | 485 | 498 | 207,000 | 2,490 |
| 2015-09-29 | 493 | 494 | 473 | 476 | 373,000 | 2,380 |
| 2015-09-28 | 487 | 499 | 484 | 496 | 165,000 | 2,480 |
| 2015-09-25 | 481 | 489 | 475 | 484 | 473,000 | 2,420 |
| 2015-09-24 | 484 | 494 | 483 | 486 | 159,000 | 2,430 |
| 2015-09-18 | 495 | 498 | 490 | 492 | 157,000 | 2,460 |
| 2015-09-17 | 496 | 501 | 489 | 496 | 227,000 | 2,480 |
| 2015-09-16 | 496 | 500 | 492 | 498 | 152,000 | 2,490 |
| 2015-09-15 | 494 | 501 | 489 | 489 | 200,000 | 2,445 |
| 2015-09-14 | 493 | 494 | 484 | 486 | 120,000 | 2,430 |
| 2015-09-11 | 475 | 495 | 475 | 489 | 322,000 | 2,445 |
| 2015-09-10 | 488 | 490 | 481 | 483 | 210,000 | 2,415 |
| 2015-09-09 | 475 | 495 | 475 | 495 | 252,000 | 2,475 |
| 2015-09-08 | 486 | 486 | 467 | 469 | 251,000 | 2,345 |
| 2015-09-07 | 481 | 490 | 473 | 484 | 216,000 | 2,420 |
| 2015-09-04 | 490 | 491 | 474 | 481 | 281,000 | 2,405 |
| 2015-09-03 | 488 | 504 | 488 | 490 | 179,000 | 2,450 |
| 2015-09-02 | 486 | 492 | 477 | 485 | 419,000 | 2,425 |
| 2015-09-01 | 495 | 499 | 485 | 486 | 522,000 | 2,430 |
| 2015-08-31 | 504 | 506 | 497 | 501 | 357,000 | 2,505 |
| 2015-08-28 | 517 | 527 | 506 | 509 | 352,000 | 2,545 |
| 2015-08-27 | 514 | 525 | 513 | 515 | 345,000 | 2,575 |
| 2015-08-26 | 486 | 517 | 485 | 508 | 542,000 | 2,540 |
| 2015-08-25 | 484 | 502 | 471 | 482 | 407,000 | 2,410 |
| 2015-08-24 | 488 | 501 | 483 | 495 | 500,000 | 2,475 |
| 2015-08-21 | 494 | 508 | 494 | 495 | 288,000 | 2,475 |
| 2015-08-20 | 520 | 525 | 513 | 514 | 123,000 | 2,570 |
| 2015-08-19 | 527 | 529 | 517 | 518 | 129,000 | 2,590 |
| 2015-08-18 | 526 | 532 | 524 | 531 | 194,000 | 2,655 |
| 2015-08-17 | 525 | 529 | 523 | 526 | 127,000 | 2,630 |
| 2015-08-14 | 525 | 527 | 521 | 522 | 91,000 | 2,610 |
| 2015-08-13 | 520 | 528 | 520 | 528 | 228,000 | 2,640 |
| 2015-08-12 | 526 | 531 | 518 | 522 | 288,000 | 2,610 |
| 2015-08-11 | 527 | 532 | 525 | 528 | 244,000 | 2,640 |
| 2015-08-10 | 522 | 527 | 521 | 526 | 179,000 | 2,630 |
| 2015-08-07 | 519 | 522 | 516 | 520 | 190,000 | 2,600 |
| 2015-08-06 | 528 | 531 | 523 | 523 | 240,000 | 2,615 |
| 2015-08-05 | 517 | 528 | 517 | 527 | 314,000 | 2,635 |
| 2015-08-04 | 524 | 529 | 520 | 523 | 137,000 | 2,615 |
| 2015-08-03 | 535 | 538 | 517 | 523 | 340,000 | 2,615 |
| 2015-07-31 | 519 | 535 | 510 | 535 | 571,000 | 2,675 |
| 2015-07-30 | 515 | 524 | 510 | 514 | 518,000 | 2,570 |
| 2015-07-29 | 511 | 513 | 501 | 507 | 214,000 | 2,535 |
| 2015-07-28 | 493 | 512 | 493 | 509 | 543,000 | 2,545 |
| 2015-07-27 | 510 | 511 | 488 | 494 | 507,000 | 2,470 |
| 2015-07-24 | 504 | 509 | 504 | 507 | 169,000 | 2,535 |
| 2015-07-23 | 497 | 503 | 496 | 503 | 126,000 | 2,515 |
| 2015-07-22 | 498 | 503 | 492 | 499 | 225,000 | 2,495 |
| 2015-07-21 | 505 | 505 | 495 | 495 | 227,000 | 2,475 |
| 2015-07-17 | 510 | 510 | 500 | 504 | 201,000 | 2,520 |
| 2015-07-16 | 497 | 510 | 495 | 510 | 289,000 | 2,550 |
| 2015-07-15 | 498 | 499 | 493 | 497 | 186,000 | 2,485 |
| 2015-07-14 | 497 | 499 | 491 | 499 | 308,000 | 2,495 |
| 2015-07-13 | 485 | 494 | 483 | 489 | 118,000 | 2,445 |
| 2015-07-10 | 476 | 489 | 476 | 480 | 317,000 | 2,400 |
| 2015-07-09 | 470 | 476 | 460 | 476 | 276,000 | 2,380 |
| 2015-07-08 | 487 | 487 | 478 | 478 | 453,000 | 2,390 |
| 2015-07-07 | 482 | 492 | 480 | 480 | 352,000 | 2,400 |
| 2015-07-06 | 488 | 489 | 478 | 479 | 311,000 | 2,395 |
| 2015-07-03 | 495 | 504 | 492 | 495 | 280,000 | 2,475 |
| 2015-07-02 | 492 | 495 | 488 | 493 | 258,000 | 2,465 |
| 2015-07-01 | 492 | 493 | 481 | 486 | 408,000 | 2,430 |
| 2015-06-30 | 486 | 497 | 486 | 488 | 224,000 | 2,440 |
| 2015-06-29 | 489 | 498 | 483 | 491 | 229,000 | 2,455 |
| 2015-06-26 | 504 | 509 | 499 | 500 | 284,000 | 2,500 |
| 2015-06-25 | 506 | 522 | 500 | 500 | 544,000 | 2,500 |
| 2015-06-24 | 500 | 514 | 499 | 508 | 436,000 | 2,540 |
| 2015-06-23 | 497 | 500 | 494 | 500 | 268,000 | 2,500 |
| 2015-06-22 | 479 | 493 | 477 | 492 | 282,000 | 2,460 |
| 2015-06-19 | 475 | 482 | 474 | 482 | 345,000 | 2,410 |
| 2015-06-18 | 470 | 482 | 465 | 477 | 428,000 | 2,385 |
| 2015-06-17 | 456 | 466 | 454 | 464 | 388,000 | 2,320 |
| 2015-06-16 | 456 | 458 | 450 | 450 | 358,000 | 2,250 |
| 2015-06-15 | 465 | 467 | 460 | 460 | 256,000 | 2,300 |
| 2015-06-12 | 473 | 479 | 466 | 470 | 457,000 | 2,350 |
| 2015-06-11 | 475 | 483 | 473 | 476 | 279,000 | 2,380 |
| 2015-06-10 | 467 | 475 | 461 | 474 | 327,000 | 2,370 |
| 2015-06-09 | 467 | 468 | 459 | 459 | 232,000 | 2,295 |
| 2015-06-08 | 475 | 475 | 468 | 470 | 180,000 | 2,350 |
| 2015-06-05 | 466 | 476 | 466 | 474 | 520,000 | 2,370 |
| 2015-06-04 | 467 | 468 | 462 | 465 | 254,000 | 2,325 |
| 2015-06-03 | 454 | 465 | 451 | 464 | 387,000 | 2,320 |
| 2015-06-02 | 452 | 457 | 451 | 451 | 145,000 | 2,255 |
| 2015-06-01 | 448 | 453 | 446 | 452 | 109,000 | 2,260 |
| 2015-05-29 | 451 | 454 | 445 | 445 | 183,000 | 2,225 |
| 2015-05-28 | 453 | 453 | 449 | 451 | 142,000 | 2,255 |
| 2015-05-27 | 445 | 453 | 443 | 450 | 366,000 | 2,250 |
| 2015-05-26 | 445 | 448 | 443 | 444 | 137,000 | 2,220 |
| 2015-05-25 | 450 | 450 | 443 | 446 | 178,000 | 2,230 |
| 2015-05-22 | 451 | 458 | 446 | 447 | 138,000 | 2,235 |
| 2015-05-21 | 464 | 464 | 451 | 451 | 140,000 | 2,255 |
| 2015-05-20 | 459 | 464 | 456 | 460 | 256,000 | 2,300 |
| 2015-05-19 | 455 | 459 | 453 | 457 | 198,000 | 2,285 |
| 2015-05-18 | 451 | 454 | 443 | 444 | 245,000 | 2,220 |
| 2015-05-15 | 453 | 460 | 453 | 456 | 130,000 | 2,280 |
| 2015-05-14 | 460 | 460 | 450 | 453 | 317,000 | 2,265 |
| 2015-05-13 | 453 | 473 | 451 | 462 | 887,000 | 2,310 |
| 2015-05-12 | 438 | 446 | 435 | 446 | 226,000 | 2,230 |
| 2015-05-11 | 439 | 439 | 435 | 437 | 133,000 | 2,185 |
| 2015-05-08 | 436 | 436 | 429 | 432 | 248,000 | 2,160 |
| 2015-05-07 | 436 | 446 | 434 | 437 | 245,000 | 2,185 |
| 2015-05-01 | 431 | 436 | 427 | 432 | 256,000 | 2,160 |
| 2015-04-30 | 431 | 435 | 428 | 432 | 362,000 | 2,160 |
| 2015-04-28 | 437 | 438 | 431 | 436 | 131,000 | 2,180 |
| 2015-04-27 | 432 | 438 | 430 | 438 | 176,000 | 2,190 |
| 2015-04-24 | 430 | 431 | 427 | 427 | 103,000 | 2,135 |
| 2015-04-23 | 426 | 435 | 426 | 430 | 158,000 | 2,150 |
| 2015-04-22 | 430 | 432 | 426 | 427 | 143,000 | 2,135 |
| 2015-04-21 | 423 | 427 | 422 | 425 | 205,000 | 2,125 |
| 2015-04-20 | 428 | 430 | 421 | 423 | 160,000 | 2,115 |
| 2015-04-17 | 431 | 431 | 426 | 426 | 145,000 | 2,130 |
| 2015-04-16 | 428 | 432 | 427 | 432 | 86,000 | 2,160 |
| 2015-04-15 | 432 | 432 | 429 | 430 | 62,000 | 2,150 |
| 2015-04-14 | 431 | 435 | 431 | 432 | 69,000 | 2,160 |
| 2015-04-13 | 443 | 443 | 433 | 433 | 93,000 | 2,165 |
| 2015-04-10 | 446 | 446 | 439 | 443 | 219,000 | 2,215 |
| 2015-04-09 | 444 | 447 | 440 | 441 | 117,000 | 2,205 |
| 2015-04-08 | 441 | 446 | 439 | 443 | 195,000 | 2,215 |
| 2015-04-07 | 432 | 440 | 432 | 438 | 118,000 | 2,190 |
| 2015-04-06 | 431 | 439 | 431 | 436 | 142,000 | 2,180 |
| 2015-04-03 | 433 | 439 | 433 | 437 | 188,000 | 2,185 |
| 2015-04-02 | 419 | 437 | 419 | 432 | 308,000 | 2,160 |
| 2015-04-01 | 419 | 424 | 413 | 416 | 338,000 | 2,080 |
| 2015-03-31 | 430 | 434 | 422 | 422 | 214,000 | 2,110 |
| 2015-03-30 | 429 | 432 | 421 | 426 | 263,000 | 2,130 |
| 2015-03-27 | 439 | 441 | 428 | 430 | 337,000 | 2,150 |
| 2015-03-26 | 444 | 449 | 444 | 446 | 448,000 | 2,230 |
| 2015-03-25 | 450 | 450 | 444 | 448 | 340,000 | 2,240 |
| 2015-03-24 | 450 | 453 | 448 | 450 | 265,000 | 2,250 |
| 2015-03-23 | 440 | 450 | 440 | 449 | 162,000 | 2,245 |
| 2015-03-20 | 445 | 445 | 439 | 441 | 166,000 | 2,205 |
| 2015-03-19 | 442 | 444 | 439 | 441 | 150,000 | 2,205 |
| 2015-03-18 | 441 | 442 | 438 | 440 | 164,000 | 2,200 |
| 2015-03-17 | 442 | 444 | 439 | 439 | 99,000 | 2,195 |
| 2015-03-16 | 439 | 445 | 438 | 440 | 120,000 | 2,200 |
| 2015-03-13 | 435 | 441 | 434 | 439 | 333,000 | 2,195 |
| 2015-03-12 | 440 | 440 | 436 | 438 | 213,000 | 2,190 |
| 2015-03-11 | 440 | 441 | 436 | 436 | 168,000 | 2,180 |
| 2015-03-10 | 442 | 448 | 440 | 442 | 168,000 | 2,210 |
| 2015-03-09 | 440 | 447 | 437 | 442 | 145,000 | 2,210 |
| 2015-03-06 | 440 | 447 | 437 | 442 | 226,000 | 2,210 |
| 2015-03-05 | 438 | 444 | 434 | 441 | 155,000 | 2,205 |
| 2015-03-04 | 426 | 442 | 426 | 440 | 423,000 | 2,200 |
| 2015-03-03 | 424 | 427 | 424 | 425 | 75,000 | 2,125 |
| 2015-03-02 | 423 | 428 | 423 | 424 | 62,000 | 2,120 |
| 2015-02-27 | 426 | 427 | 422 | 425 | 205,000 | 2,125 |
| 2015-02-26 | 427 | 430 | 424 | 427 | 136,000 | 2,135 |
| 2015-02-25 | 432 | 433 | 427 | 429 | 101,000 | 2,145 |
| 2015-02-24 | 430 | 434 | 428 | 430 | 92,000 | 2,150 |
| 2015-02-23 | 430 | 434 | 429 | 430 | 112,000 | 2,150 |
| 2015-02-20 | 434 | 434 | 423 | 434 | 217,000 | 2,170 |
| 2015-02-19 | 420 | 435 | 420 | 435 | 336,000 | 2,175 |
| 2015-02-18 | 417 | 419 | 415 | 418 | 191,000 | 2,090 |
| 2015-02-17 | 403 | 416 | 403 | 412 | 251,000 | 2,060 |
| 2015-02-16 | 402 | 405 | 402 | 403 | 163,000 | 2,015 |
| 2015-02-13 | 400 | 401 | 397 | 398 | 244,000 | 1,990 |
| 2015-02-12 | 397 | 400 | 395 | 397 | 289,000 | 1,985 |
| 2015-02-10 | 395 | 396 | 392 | 394 | 168,000 | 1,970 |
| 2015-02-09 | 394 | 396 | 392 | 394 | 89,000 | 1,970 |
| 2015-02-06 | 392 | 393 | 390 | 391 | 148,000 | 1,955 |
| 2015-02-05 | 395 | 395 | 393 | 393 | 105,000 | 1,965 |
| 2015-02-04 | 396 | 398 | 391 | 393 | 276,000 | 1,965 |
| 2015-02-03 | 400 | 400 | 394 | 398 | 256,000 | 1,990 |
| 2015-02-02 | 398 | 398 | 394 | 394 | 142,000 | 1,970 |
| 2015-01-30 | 401 | 402 | 398 | 400 | 287,000 | 2,000 |
| 2015-01-29 | 401 | 402 | 399 | 401 | 148,000 | 2,005 |
| 2015-01-28 | 398 | 405 | 396 | 403 | 201,000 | 2,015 |
| 2015-01-27 | 395 | 398 | 393 | 397 | 134,000 | 1,985 |
| 2015-01-26 | 390 | 393 | 390 | 393 | 70,000 | 1,965 |
| 2015-01-23 | 392 | 393 | 389 | 391 | 122,000 | 1,955 |
| 2015-01-22 | 395 | 395 | 390 | 392 | 88,000 | 1,960 |
| 2015-01-21 | 393 | 394 | 391 | 391 | 126,000 | 1,955 |
| 2015-01-20 | 392 | 395 | 392 | 395 | 69,000 | 1,975 |
| 2015-01-19 | 394 | 394 | 391 | 392 | 85,000 | 1,960 |
| 2015-01-16 | 397 | 398 | 391 | 393 | 172,000 | 1,965 |
| 2015-01-15 | 400 | 403 | 398 | 402 | 76,000 | 2,010 |
| 2015-01-14 | 398 | 400 | 395 | 399 | 116,000 | 1,995 |
| 2015-01-13 | 398 | 399 | 395 | 398 | 69,000 | 1,990 |
| 2015-01-09 | 398 | 402 | 395 | 397 | 120,000 | 1,985 |
| 2015-01-08 | 398 | 401 | 398 | 399 | 84,000 | 1,995 |
| 2015-01-07 | 393 | 402 | 393 | 400 | 184,000 | 2,000 |
| 2015-01-06 | 400 | 400 | 391 | 391 | 212,000 | 1,955 |
| 2015-01-05 | 399 | 403 | 397 | 403 | 140,000 | 2,015 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
