ＤＭ三井製糖ホールディングス(2109)の株価時系列情報
ＤＭ三井製糖ホールディングス(2109)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 3,050 | 3,050 | 3,025 | 3,045 | 31,700 |
| 2024/04/23 | 3,055 | 3,055 | 3,025 | 3,035 | 21,000 |
| 2024/04/22 | 2,980 | 3,040 | 2,968 | 3,025 | 44,100 |
| 2024/04/19 | 2,975 | 2,977 | 2,937 | 2,962 | 64,200 |
| 2024/04/18 | 2,960 | 2,992 | 2,960 | 2,983 | 29,500 |
| 2024/04/17 | 2,981 | 2,981 | 2,950 | 2,960 | 54,800 |
| 2024/04/16 | 3,035 | 3,035 | 2,976 | 2,980 | 109,200 |
| 2024/04/15 | 3,035 | 3,045 | 3,025 | 3,035 | 34,900 |
| 2024/04/12 | 3,055 | 3,060 | 3,035 | 3,055 | 41,900 |
| 2024/04/11 | 3,055 | 3,070 | 3,045 | 3,065 | 36,400 |
| 2024/04/10 | 3,065 | 3,070 | 3,055 | 3,055 | 34,200 |
| 2024/04/09 | 3,085 | 3,105 | 3,060 | 3,070 | 33,400 |
| 2024/04/08 | 3,110 | 3,110 | 3,065 | 3,090 | 50,700 |
| 2024/04/05 | 3,045 | 3,120 | 3,045 | 3,115 | 84,700 |
| 2024/04/04 | 3,055 | 3,065 | 3,035 | 3,050 | 55,300 |
| 2024/04/03 | 3,035 | 3,070 | 3,030 | 3,050 | 50,700 |
| 2024/04/02 | 3,110 | 3,120 | 3,050 | 3,050 | 82,400 |
| 2024/04/01 | 3,150 | 3,155 | 3,110 | 3,110 | 75,300 |
| 2024/03/29 | 3,135 | 3,140 | 3,100 | 3,115 | 86,400 |
| 2024/03/28 | 3,215 | 3,225 | 3,110 | 3,110 | 159,100 |
| 2024/03/27 | 3,320 | 3,335 | 3,305 | 3,305 | 173,900 |
| 2024/03/26 | 3,285 | 3,305 | 3,270 | 3,300 | 93,200 |
| 2024/03/25 | 3,305 | 3,325 | 3,280 | 3,280 | 127,700 |
| 2024/03/22 | 3,370 | 3,370 | 3,305 | 3,310 | 130,300 |
| 2024/03/21 | 3,400 | 3,405 | 3,375 | 3,380 | 79,100 |
| 2024/03/19 | 3,355 | 3,390 | 3,330 | 3,390 | 47,700 |
| 2024/03/18 | 3,380 | 3,385 | 3,350 | 3,350 | 59,000 |
| 2024/03/15 | 3,320 | 3,380 | 3,315 | 3,345 | 55,000 |
| 2024/03/14 | 3,305 | 3,330 | 3,295 | 3,320 | 41,100 |
| 2024/03/13 | 3,320 | 3,335 | 3,285 | 3,305 | 37,100 |
| 2024/03/12 | 3,300 | 3,315 | 3,260 | 3,305 | 47,000 |
| 2024/03/11 | 3,345 | 3,350 | 3,280 | 3,310 | 67,800 |
| 2024/03/08 | 3,280 | 3,350 | 3,270 | 3,345 | 76,000 |
| 2024/03/07 | 3,270 | 3,295 | 3,260 | 3,290 | 43,900 |
| 2024/03/06 | 3,260 | 3,270 | 3,245 | 3,260 | 38,700 |
| 2024/03/05 | 3,235 | 3,265 | 3,200 | 3,250 | 45,100 |
| 2024/03/04 | 3,280 | 3,280 | 3,235 | 3,235 | 78,400 |
| 2024/03/01 | 3,245 | 3,260 | 3,215 | 3,235 | 37,600 |
| 2024/02/29 | 3,225 | 3,255 | 3,210 | 3,230 | 49,500 |
| 2024/02/28 | 3,185 | 3,220 | 3,180 | 3,205 | 44,000 |
| 2024/02/27 | 3,215 | 3,240 | 3,185 | 3,195 | 60,100 |
| 2024/02/26 | 3,255 | 3,260 | 3,215 | 3,215 | 56,300 |
| 2024/02/22 | 3,265 | 3,265 | 3,235 | 3,255 | 39,500 |
| 2024/02/21 | 3,250 | 3,265 | 3,225 | 3,250 | 39,400 |
| 2024/02/20 | 3,280 | 3,305 | 3,230 | 3,245 | 48,000 |
| 2024/02/19 | 3,255 | 3,280 | 3,240 | 3,280 | 22,000 |
| 2024/02/16 | 3,225 | 3,280 | 3,225 | 3,255 | 44,800 |
| 2024/02/15 | 3,285 | 3,285 | 3,200 | 3,210 | 61,000 |
| 2024/02/14 | 3,260 | 3,260 | 3,225 | 3,255 | 54,800 |
| 2024/02/13 | 3,235 | 3,265 | 3,205 | 3,260 | 62,400 |
| 2024/02/09 | 3,215 | 3,250 | 3,205 | 3,215 | 41,500 |
| 2024/02/08 | 3,280 | 3,280 | 3,205 | 3,225 | 50,500 |
| 2024/02/07 | 3,280 | 3,310 | 3,255 | 3,270 | 45,000 |
| 2024/02/06 | 3,340 | 3,340 | 3,290 | 3,290 | 59,400 |
| 2024/02/05 | 3,405 | 3,405 | 3,345 | 3,350 | 46,700 |
| 2024/02/02 | 3,445 | 3,445 | 3,360 | 3,380 | 64,100 |
| 2024/02/01 | 3,305 | 3,415 | 3,305 | 3,395 | 100,000 |
| 2024/01/31 | 3,320 | 3,395 | 3,310 | 3,395 | 86,000 |
| 2024/01/30 | 3,260 | 3,345 | 3,250 | 3,345 | 85,800 |
| 2024/01/29 | 3,180 | 3,255 | 3,180 | 3,250 | 70,300 |
| 2024/01/26 | 3,205 | 3,210 | 3,160 | 3,170 | 54,800 |
| 2024/01/25 | 3,150 | 3,200 | 3,135 | 3,200 | 78,200 |
| 2024/01/24 | 3,120 | 3,120 | 3,090 | 3,105 | 44,400 |
| 2024/01/23 | 3,150 | 3,155 | 3,115 | 3,120 | 30,900 |
| 2024/01/22 | 3,140 | 3,140 | 3,105 | 3,135 | 34,400 |
| 2024/01/19 | 3,140 | 3,150 | 3,110 | 3,120 | 39,400 |
| 2024/01/18 | 3,130 | 3,165 | 3,125 | 3,150 | 30,900 |
| 2024/01/17 | 3,160 | 3,195 | 3,130 | 3,130 | 58,400 |
| 2024/01/16 | 3,175 | 3,175 | 3,150 | 3,150 | 35,200 |
| 2024/01/15 | 3,120 | 3,190 | 3,120 | 3,185 | 39,300 |
| 2024/01/12 | 3,155 | 3,170 | 3,110 | 3,120 | 68,800 |
| 2024/01/11 | 3,170 | 3,200 | 3,150 | 3,150 | 75,100 |
| 2024/01/10 | 3,170 | 3,175 | 3,135 | 3,170 | 54,500 |
| 2024/01/09 | 3,130 | 3,180 | 3,120 | 3,170 | 73,700 |
| 2024/01/05 | 3,080 | 3,125 | 3,075 | 3,125 | 77,300 |
| 2024/01/04 | 3,000 | 3,050 | 2,976 | 3,050 | 88,100 |
| 2023/12/29 | 2,995 | 2,995 | 2,964 | 2,971 | 56,000 |
| 2023/12/28 | 2,974 | 3,040 | 2,974 | 2,975 | 66,700 |
| 2023/12/27 | 2,966 | 2,967 | 2,943 | 2,965 | 55,000 |
| 2023/12/26 | 2,933 | 2,967 | 2,930 | 2,967 | 51,700 |
| 2023/12/25 | 2,925 | 2,945 | 2,920 | 2,932 | 42,400 |
| 2023/12/22 | 2,885 | 2,912 | 2,883 | 2,909 | 55,000 |
| 2023/12/21 | 2,855 | 2,880 | 2,851 | 2,867 | 42,300 |
| 2023/12/20 | 2,889 | 2,912 | 2,863 | 2,863 | 64,000 |
| 2023/12/19 | 2,847 | 2,895 | 2,843 | 2,878 | 82,400 |
| 2023/12/18 | 2,826 | 2,850 | 2,811 | 2,843 | 56,800 |
| 2023/12/15 | 2,870 | 2,878 | 2,835 | 2,841 | 86,900 |
| 2023/12/14 | 2,902 | 2,902 | 2,857 | 2,871 | 47,400 |
| 2023/12/13 | 2,934 | 2,934 | 2,875 | 2,894 | 60,300 |
| 2023/12/12 | 2,935 | 2,935 | 2,918 | 2,929 | 32,300 |
| 2023/12/11 | 2,935 | 2,948 | 2,912 | 2,925 | 61,000 |
| 2023/12/08 | 2,984 | 2,995 | 2,922 | 2,930 | 82,100 |
| 2023/12/07 | 2,971 | 2,986 | 2,971 | 2,984 | 45,400 |
| 2023/12/06 | 2,960 | 3,010 | 2,957 | 3,010 | 72,800 |
| 2023/12/05 | 2,957 | 2,979 | 2,953 | 2,963 | 44,700 |
| 2023/12/04 | 3,015 | 3,015 | 2,965 | 2,967 | 74,200 |
| 2023/12/01 | 3,010 | 3,035 | 3,005 | 3,015 | 36,200 |
| 2023/11/30 | 3,030 | 3,030 | 2,993 | 3,020 | 44,400 |
| 2023/11/29 | 3,045 | 3,050 | 3,005 | 3,005 | 42,900 |
| 2023/11/28 | 3,020 | 3,045 | 3,015 | 3,045 | 32,400 |
| 2023/11/27 | 3,000 | 3,015 | 2,995 | 3,015 | 33,500 |
| 2023/11/24 | 3,005 | 3,005 | 2,983 | 2,989 | 43,500 |
| 2023/11/22 | 2,999 | 3,015 | 2,982 | 2,995 | 48,600 |
| 2023/11/21 | 3,005 | 3,020 | 2,983 | 2,984 | 65,300 |
| 2023/11/20 | 3,060 | 3,075 | 3,000 | 3,005 | 43,100 |
| 2023/11/17 | 3,015 | 3,050 | 2,988 | 3,050 | 31,400 |
| 2023/11/16 | 3,010 | 3,015 | 2,979 | 2,985 | 49,500 |
| 2023/11/15 | 3,035 | 3,040 | 3,010 | 3,015 | 37,300 |
| 2023/11/14 | 3,065 | 3,065 | 3,020 | 3,025 | 39,500 |
| 2023/11/13 | 3,055 | 3,065 | 3,035 | 3,065 | 34,700 |
| 2023/11/10 | 3,010 | 3,050 | 2,996 | 3,045 | 49,400 |
| 2023/11/09 | 2,978 | 3,030 | 2,957 | 3,010 | 56,600 |
| 2023/11/08 | 3,015 | 3,040 | 2,947 | 2,995 | 159,700 |
| 2023/11/07 | 3,005 | 3,015 | 2,965 | 2,976 | 72,600 |
| 2023/11/06 | 3,055 | 3,055 | 3,005 | 3,020 | 73,600 |
| 2023/11/02 | 3,150 | 3,150 | 3,030 | 3,040 | 70,300 |
| 2023/11/01 | 3,100 | 3,145 | 3,070 | 3,125 | 101,600 |
| 2023/10/31 | 3,010 | 3,080 | 3,010 | 3,060 | 77,600 |
| 2023/10/30 | 3,040 | 3,065 | 3,025 | 3,040 | 111,800 |
| 2023/10/27 | 2,993 | 3,050 | 2,984 | 3,045 | 100,600 |
| 2023/10/26 | 2,972 | 3,000 | 2,960 | 2,967 | 63,700 |
| 2023/10/25 | 2,950 | 2,979 | 2,944 | 2,955 | 69,400 |
| 2023/10/24 | 2,924 | 2,924 | 2,845 | 2,911 | 58,600 |
| 2023/10/23 | 2,910 | 2,916 | 2,894 | 2,899 | 48,300 |
| 2023/10/20 | 2,881 | 2,915 | 2,869 | 2,902 | 33,800 |
| 2023/10/19 | 2,903 | 2,911 | 2,875 | 2,890 | 28,300 |
| 2023/10/18 | 2,911 | 2,911 | 2,861 | 2,904 | 44,200 |
| 2023/10/17 | 2,911 | 2,947 | 2,898 | 2,909 | 32,600 |
| 2023/10/16 | 2,945 | 2,950 | 2,893 | 2,904 | 38,400 |
| 2023/10/13 | 2,940 | 2,949 | 2,903 | 2,924 | 51,500 |
| 2023/10/12 | 2,999 | 3,000 | 2,945 | 2,965 | 47,200 |
| 2023/10/11 | 3,020 | 3,020 | 2,983 | 2,983 | 48,900 |
| 2023/10/10 | 2,999 | 3,025 | 2,988 | 3,020 | 45,000 |
| 2023/10/06 | 2,950 | 3,005 | 2,950 | 2,987 | 68,300 |
| 2023/10/05 | 2,834 | 2,926 | 2,834 | 2,926 | 70,600 |
| 2023/10/04 | 2,862 | 2,887 | 2,815 | 2,819 | 115,000 |
| 2023/10/03 | 2,999 | 3,010 | 2,925 | 2,927 | 83,000 |
| 2023/10/02 | 3,015 | 3,050 | 2,996 | 2,999 | 63,600 |
| 2023/09/29 | 3,130 | 3,140 | 3,005 | 3,010 | 82,900 |
| 2023/09/28 | 3,150 | 3,180 | 3,115 | 3,130 | 50,400 |
| 2023/09/27 | 3,215 | 3,220 | 3,160 | 3,215 | 84,200 |
| 2023/09/26 | 3,265 | 3,270 | 3,210 | 3,210 | 53,300 |
| 2023/09/25 | 3,200 | 3,265 | 3,180 | 3,265 | 72,400 |
| 2023/09/22 | 3,140 | 3,190 | 3,130 | 3,170 | 56,400 |
| 2023/09/21 | 3,150 | 3,175 | 3,135 | 3,155 | 40,200 |
| 2023/09/20 | 3,195 | 3,195 | 3,120 | 3,140 | 77,700 |
| 2023/09/19 | 3,060 | 3,125 | 3,050 | 3,125 | 74,200 |
| 2023/09/15 | 3,040 | 3,060 | 3,030 | 3,040 | 46,900 |
| 2023/09/14 | 3,025 | 3,045 | 3,015 | 3,035 | 37,400 |
| 2023/09/13 | 3,035 | 3,040 | 3,020 | 3,025 | 37,600 |
| 2023/09/12 | 3,055 | 3,070 | 3,030 | 3,050 | 30,200 |
| 2023/09/11 | 3,030 | 3,050 | 3,020 | 3,050 | 33,500 |
| 2023/09/08 | 3,050 | 3,060 | 3,015 | 3,025 | 61,400 |
| 2023/09/07 | 3,040 | 3,080 | 3,030 | 3,055 | 39,600 |
| 2023/09/06 | 3,060 | 3,080 | 3,030 | 3,040 | 70,700 |
| 2023/09/05 | 3,025 | 3,060 | 3,025 | 3,055 | 42,900 |
| 2023/09/04 | 3,050 | 3,055 | 3,025 | 3,030 | 51,900 |
| 2023/09/01 | 2,990 | 3,040 | 2,990 | 3,040 | 66,700 |
| 2023/08/31 | 2,980 | 2,997 | 2,980 | 2,988 | 32,100 |
| 2023/08/30 | 2,986 | 2,996 | 2,969 | 2,988 | 32,400 |
| 2023/08/29 | 2,992 | 3,005 | 2,975 | 2,986 | 56,900 |
| 2023/08/28 | 2,939 | 2,972 | 2,937 | 2,971 | 60,300 |
| 2023/08/25 | 2,918 | 2,924 | 2,891 | 2,891 | 32,800 |
| 2023/08/24 | 2,883 | 2,939 | 2,883 | 2,934 | 45,700 |
| 2023/08/23 | 2,895 | 2,904 | 2,881 | 2,889 | 32,400 |
| 2023/08/22 | 2,864 | 2,898 | 2,846 | 2,894 | 29,000 |
| 2023/08/21 | 2,848 | 2,881 | 2,843 | 2,843 | 41,000 |
| 2023/08/18 | 2,911 | 2,918 | 2,850 | 2,850 | 55,800 |
| 2023/08/17 | 2,998 | 3,000 | 2,901 | 2,923 | 71,600 |
| 2023/08/16 | 2,962 | 2,995 | 2,962 | 2,985 | 39,600 |
| 2023/08/15 | 2,945 | 2,978 | 2,926 | 2,974 | 50,500 |
| 2023/08/14 | 2,922 | 2,947 | 2,915 | 2,921 | 28,700 |
| 2023/08/10 | 2,900 | 2,915 | 2,887 | 2,913 | 34,500 |
| 2023/08/09 | 2,900 | 2,900 | 2,866 | 2,895 | 33,300 |
| 2023/08/08 | 2,882 | 2,900 | 2,872 | 2,895 | 32,600 |
| 2023/08/07 | 2,840 | 2,884 | 2,830 | 2,863 | 42,400 |
| 2023/08/04 | 2,837 | 2,860 | 2,832 | 2,838 | 47,200 |
| 2023/08/03 | 2,876 | 2,876 | 2,837 | 2,838 | 66,500 |
| 2023/08/02 | 2,958 | 2,958 | 2,891 | 2,895 | 97,000 |
| 2023/08/01 | 2,895 | 2,948 | 2,880 | 2,946 | 169,300 |
| 2023/07/31 | 2,830 | 2,855 | 2,830 | 2,851 | 76,200 |
| 2023/07/28 | 2,787 | 2,810 | 2,772 | 2,801 | 73,500 |
| 2023/07/27 | 2,815 | 2,815 | 2,784 | 2,804 | 34,800 |
| 2023/07/26 | 2,838 | 2,838 | 2,808 | 2,818 | 39,100 |
| 2023/07/25 | 2,803 | 2,857 | 2,801 | 2,834 | 82,800 |
| 2023/07/24 | 2,779 | 2,799 | 2,763 | 2,793 | 57,100 |
| 2023/07/21 | 2,723 | 2,760 | 2,716 | 2,755 | 37,500 |
| 2023/07/20 | 2,739 | 2,747 | 2,713 | 2,722 | 38,400 |
| 2023/07/19 | 2,708 | 2,726 | 2,699 | 2,725 | 37,700 |
| 2023/07/18 | 2,665 | 2,696 | 2,665 | 2,690 | 35,200 |
| 2023/07/14 | 2,668 | 2,674 | 2,635 | 2,652 | 52,400 |
| 2023/07/13 | 2,697 | 2,697 | 2,665 | 2,668 | 38,900 |
| 2023/07/12 | 2,725 | 2,725 | 2,688 | 2,688 | 36,000 |
| 2023/07/11 | 2,729 | 2,744 | 2,701 | 2,701 | 41,000 |
| 2023/07/10 | 2,735 | 2,757 | 2,720 | 2,729 | 55,400 |
| 2023/07/07 | 2,719 | 2,747 | 2,701 | 2,726 | 45,700 |
| 2023/07/06 | 2,710 | 2,737 | 2,708 | 2,723 | 54,300 |
| 2023/07/05 | 2,720 | 2,736 | 2,693 | 2,726 | 70,300 |
| 2023/07/04 | 2,777 | 2,777 | 2,730 | 2,737 | 73,900 |
| 2023/07/03 | 2,769 | 2,793 | 2,761 | 2,777 | 47,200 |