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 |
|---|---|---|---|---|---|
| 1991/12/30 | 702 | 721 | 698 | 710 | 349,000 |
| 1991/12/27 | 708 | 712 | 671 | 696 | 614,000 |
| 1991/12/26 | 727 | 734 | 710 | 714 | 533,000 |
| 1991/12/25 | 718 | 745 | 710 | 721 | 906,000 |
| 1991/12/24 | 741 | 745 | 681 | 705 | 1,055,000 |
| 1991/12/20 | 760 | 773 | 722 | 730 | 1,461,000 |
| 1991/12/19 | 786 | 794 | 756 | 756 | 1,954,000 |
| 1991/12/18 | 785 | 815 | 771 | 782 | 3,201,000 |
| 1991/12/17 | 829 | 871 | 790 | 795 | 6,365,000 |
| 1991/12/16 | 750 | 833 | 745 | 833 | 6,515,000 |
| 1991/12/13 | 670 | 733 | 666 | 733 | 5,211,000 |
| 1991/12/12 | 629 | 675 | 625 | 660 | 2,210,000 |
| 1991/12/11 | 590 | 625 | 590 | 625 | 276,000 |
| 1991/12/10 | 629 | 630 | 580 | 609 | 388,000 |
| 1991/12/09 | 640 | 645 | 630 | 634 | 736,000 |
| 1991/12/06 | 599 | 637 | 599 | 625 | 893,000 |
| 1991/12/05 | 583 | 596 | 580 | 596 | 216,000 |
| 1991/12/04 | 555 | 590 | 555 | 574 | 141,000 |
| 1991/12/03 | 531 | 570 | 530 | 555 | 209,000 |
| 1991/12/02 | 540 | 540 | 510 | 530 | 72,000 |
| 1991/11/29 | 550 | 557 | 541 | 542 | 106,000 |
| 1991/11/28 | 556 | 565 | 540 | 555 | 171,000 |
| 1991/11/27 | 600 | 600 | 575 | 576 | 96,000 |
| 1991/11/26 | 590 | 600 | 573 | 590 | 94,000 |
| 1991/11/25 | 616 | 617 | 591 | 598 | 193,000 |
| 1991/11/22 | 626 | 630 | 612 | 625 | 368,000 |
| 1991/11/21 | 660 | 671 | 611 | 620 | 1,970,000 |
| 1991/11/20 | 601 | 660 | 600 | 650 | 2,065,000 |
| 1991/11/19 | 594 | 618 | 594 | 601 | 622,000 |
| 1991/11/18 | 583 | 593 | 570 | 570 | 324,000 |
| 1991/11/15 | 612 | 619 | 599 | 603 | 1,359,000 |
| 1991/11/14 | 610 | 617 | 591 | 602 | 2,082,000 |
| 1991/11/13 | 589 | 607 | 585 | 600 | 2,914,000 |
| 1991/11/12 | 538 | 579 | 538 | 579 | 877,000 |
| 1991/11/11 | 542 | 542 | 535 | 536 | 40,000 |
| 1991/11/08 | 546 | 548 | 538 | 540 | 66,000 |
| 1991/11/07 | 548 | 550 | 538 | 546 | 51,000 |
| 1991/11/06 | 550 | 552 | 541 | 545 | 173,000 |
| 1991/11/05 | 560 | 565 | 548 | 548 | 450,000 |
| 1991/11/01 | 525 | 527 | 517 | 522 | 49,000 |
| 1991/10/31 | 542 | 542 | 520 | 522 | 49,000 |
| 1991/10/30 | 532 | 544 | 532 | 542 | 91,000 |
| 1991/10/29 | 535 | 535 | 515 | 532 | 110,000 |
| 1991/10/28 | 519 | 535 | 512 | 525 | 37,000 |
| 1991/10/25 | 526 | 529 | 515 | 529 | 24,000 |
| 1991/10/24 | 528 | 531 | 526 | 530 | 68,000 |
| 1991/10/23 | 510 | 528 | 510 | 528 | 48,000 |
| 1991/10/22 | 510 | 520 | 506 | 520 | 59,000 |
| 1991/10/21 | 520 | 530 | 505 | 520 | 106,000 |
| 1991/10/18 | 517 | 529 | 507 | 529 | 92,000 |
| 1991/10/17 | 534 | 534 | 507 | 507 | 53,000 |
| 1991/10/16 | 539 | 545 | 526 | 535 | 105,000 |
| 1991/10/15 | 515 | 545 | 515 | 534 | 108,000 |
| 1991/10/14 | 491 | 505 | 491 | 500 | 45,000 |
| 1991/10/11 | 500 | 500 | 480 | 481 | 265,000 |
| 1991/10/09 | 517 | 518 | 500 | 500 | 142,000 |
| 1991/10/08 | 510 | 521 | 510 | 520 | 46,000 |
| 1991/10/07 | 535 | 535 | 521 | 525 | 29,000 |
| 1991/10/04 | 560 | 560 | 536 | 536 | 70,000 |
| 1991/10/03 | 551 | 560 | 535 | 546 | 126,000 |
| 1991/10/02 | 570 | 570 | 550 | 551 | 136,000 |
| 1991/10/01 | 585 | 595 | 563 | 566 | 606,000 |
| 1991/09/30 | 550 | 596 | 550 | 565 | 503,000 |
| 1991/09/27 | 533 | 575 | 515 | 560 | 655,000 |
| 1991/09/26 | 485 | 535 | 485 | 535 | 225,000 |
| 1991/09/25 | 467 | 490 | 466 | 490 | 44,000 |
| 1991/09/24 | 470 | 470 | 460 | 465 | 79,000 |
| 1991/09/20 | 490 | 490 | 476 | 485 | 34,000 |
| 1991/09/19 | 482 | 505 | 482 | 490 | 163,000 |
| 1991/09/18 | 500 | 501 | 481 | 481 | 67,000 |
| 1991/09/17 | 495 | 500 | 495 | 500 | 169,000 |
| 1991/09/12 | 445 | 455 | 445 | 450 | 113,000 |
| 1991/09/11 | 452 | 460 | 441 | 443 | 58,000 |
| 1991/09/10 | 475 | 475 | 456 | 460 | 35,000 |
| 1991/09/09 | 488 | 490 | 470 | 470 | 29,000 |
| 1991/09/06 | 472 | 490 | 472 | 488 | 65,000 |
| 1991/09/05 | 463 | 480 | 463 | 470 | 60,000 |
| 1991/09/04 | 451 | 465 | 450 | 463 | 50,000 |
| 1991/09/03 | 449 | 451 | 445 | 447 | 55,000 |
| 1991/09/02 | 435 | 445 | 430 | 440 | 49,000 |
| 1991/08/30 | 424 | 425 | 423 | 425 | 33,000 |
| 1991/08/29 | 418 | 432 | 418 | 424 | 24,000 |
| 1991/08/28 | 421 | 421 | 418 | 418 | 27,000 |
| 1991/08/27 | 420 | 430 | 411 | 411 | 37,000 |
| 1991/08/26 | 457 | 457 | 430 | 430 | 11,000 |
| 1991/08/23 | 462 | 462 | 450 | 457 | 31,000 |
| 1991/08/22 | 452 | 452 | 440 | 452 | 60,000 |
| 1991/08/21 | 442 | 442 | 432 | 432 | 31,000 |
| 1991/08/20 | 412 | 430 | 410 | 422 | 81,000 |
| 1991/08/19 | 449 | 449 | 403 | 415 | 50,000 |
| 1991/08/16 | 469 | 469 | 448 | 448 | 8,000 |
| 1991/08/15 | 463 | 464 | 454 | 464 | 17,000 |
| 1991/08/14 | 454 | 464 | 454 | 464 | 43,000 |
| 1991/08/13 | 445 | 450 | 441 | 444 | 32,000 |
| 1991/08/12 | 460 | 460 | 450 | 450 | 20,000 |
| 1991/08/09 | 472 | 474 | 460 | 460 | 40,000 |
| 1991/08/08 | 499 | 500 | 480 | 480 | 28,000 |
| 1991/08/07 | 494 | 499 | 489 | 499 | 24,000 |
| 1991/08/06 | 480 | 494 | 480 | 494 | 41,000 |
| 1991/08/05 | 481 | 485 | 480 | 485 | 12,000 |
| 1991/08/02 | 500 | 500 | 480 | 480 | 21,000 |
| 1991/08/01 | 500 | 501 | 490 | 491 | 11,000 |
| 1991/07/31 | 499 | 499 | 481 | 490 | 36,000 |
| 1991/07/30 | 480 | 492 | 480 | 480 | 56,000 |
| 1991/07/29 | 493 | 493 | 488 | 490 | 7,000 |
| 1991/07/26 | 480 | 497 | 480 | 497 | 15,000 |
| 1991/07/25 | 486 | 487 | 481 | 481 | 15,000 |
| 1991/07/24 | 486 | 486 | 481 | 481 | 24,000 |
| 1991/07/23 | 470 | 471 | 470 | 471 | 14,000 |
| 1991/07/22 | 475 | 478 | 470 | 470 | 16,000 |
| 1991/07/19 | 480 | 480 | 480 | 480 | 10,000 |
| 1991/07/18 | 500 | 500 | 500 | 500 | 88,000 |
| 1991/07/17 | 499 | 500 | 495 | 500 | 17,000 |
| 1991/07/16 | 490 | 518 | 490 | 503 | 45,000 |
| 1991/07/15 | 477 | 495 | 477 | 495 | 18,000 |
| 1991/07/12 | 478 | 481 | 470 | 470 | 33,000 |
| 1991/07/11 | 498 | 498 | 480 | 480 | 17,000 |
| 1991/07/10 | 466 | 489 | 465 | 489 | 28,000 |
| 1991/07/09 | 440 | 451 | 433 | 451 | 68,000 |
| 1991/07/08 | 445 | 445 | 430 | 433 | 45,000 |
| 1991/07/05 | 475 | 492 | 470 | 470 | 39,000 |
| 1991/07/04 | 490 | 490 | 479 | 480 | 79,000 |
| 1991/07/03 | 511 | 511 | 491 | 495 | 33,000 |
| 1991/07/02 | 525 | 525 | 511 | 512 | 65,000 |
| 1991/07/01 | 512 | 525 | 512 | 516 | 38,000 |
| 1991/06/28 | 513 | 515 | 510 | 510 | 61,000 |
| 1991/06/27 | 520 | 530 | 510 | 529 | 67,000 |
| 1991/06/26 | 517 | 520 | 510 | 511 | 75,000 |
| 1991/06/25 | 504 | 516 | 500 | 516 | 40,000 |
| 1991/06/24 | 521 | 522 | 514 | 514 | 22,000 |
| 1991/06/21 | 540 | 540 | 532 | 533 | 39,000 |
| 1991/06/20 | 531 | 532 | 529 | 532 | 71,000 |
| 1991/06/19 | 542 | 542 | 531 | 533 | 24,000 |
| 1991/06/18 | 560 | 560 | 540 | 542 | 33,000 |
| 1991/06/17 | 570 | 570 | 550 | 550 | 49,000 |
| 1991/06/14 | 535 | 571 | 535 | 566 | 72,000 |
| 1991/06/13 | 534 | 545 | 530 | 545 | 163,000 |
| 1991/06/12 | 536 | 540 | 530 | 534 | 144,000 |
| 1991/06/11 | 542 | 542 | 532 | 535 | 88,000 |
| 1991/06/10 | 561 | 568 | 541 | 542 | 59,000 |
| 1991/06/07 | 566 | 569 | 561 | 561 | 52,000 |
| 1991/06/06 | 591 | 591 | 560 | 560 | 23,000 |
| 1991/06/05 | 593 | 594 | 583 | 583 | 35,000 |
| 1991/06/04 | 590 | 599 | 583 | 595 | 53,000 |
| 1991/06/03 | 605 | 605 | 585 | 600 | 121,000 |
| 1991/05/31 | 580 | 600 | 580 | 595 | 257,000 |
| 1991/05/30 | 575 | 575 | 565 | 570 | 37,000 |
| 1991/05/29 | 575 | 585 | 570 | 580 | 97,000 |
| 1991/05/28 | 561 | 574 | 561 | 570 | 48,000 |
| 1991/05/27 | 565 | 575 | 560 | 560 | 91,000 |
| 1991/05/24 | 588 | 589 | 565 | 565 | 34,000 |
| 1991/05/23 | 565 | 580 | 560 | 580 | 209,000 |
| 1991/05/22 | 561 | 570 | 560 | 570 | 70,000 |
| 1991/05/21 | 558 | 580 | 558 | 561 | 25,000 |
| 1991/05/20 | 570 | 585 | 570 | 578 | 53,000 |
| 1991/05/17 | 561 | 595 | 561 | 595 | 77,000 |
| 1991/05/16 | 560 | 565 | 551 | 560 | 46,000 |
| 1991/05/15 | 570 | 570 | 563 | 570 | 35,000 |
| 1991/05/14 | 580 | 590 | 570 | 580 | 12,000 |
| 1991/05/13 | 580 | 585 | 580 | 580 | 42,000 |
| 1991/05/10 | 600 | 609 | 585 | 600 | 185,000 |
| 1991/05/09 | 578 | 599 | 575 | 599 | 78,000 |
| 1991/05/08 | 570 | 588 | 570 | 588 | 106,000 |
| 1991/05/07 | 582 | 590 | 580 | 585 | 75,000 |
| 1991/05/02 | 576 | 584 | 570 | 582 | 85,000 |
| 1991/05/01 | 565 | 579 | 561 | 572 | 68,000 |
| 1991/04/30 | 561 | 570 | 556 | 556 | 85,000 |
| 1991/04/26 | 562 | 580 | 560 | 560 | 49,000 |
| 1991/04/25 | 572 | 580 | 566 | 572 | 46,000 |
| 1991/04/24 | 585 | 599 | 580 | 580 | 60,000 |
| 1991/04/23 | 571 | 605 | 566 | 604 | 110,000 |
| 1991/04/22 | 576 | 593 | 570 | 585 | 32,000 |
| 1991/04/19 | 595 | 596 | 588 | 596 | 61,000 |
| 1991/04/18 | 600 | 608 | 595 | 600 | 73,000 |
| 1991/04/17 | 587 | 603 | 587 | 603 | 55,000 |
| 1991/04/16 | 608 | 610 | 597 | 597 | 88,000 |
| 1991/04/15 | 605 | 612 | 592 | 601 | 84,000 |
| 1991/04/12 | 600 | 607 | 600 | 601 | 81,000 |
| 1991/04/11 | 616 | 616 | 600 | 600 | 116,000 |
| 1991/04/10 | 607 | 613 | 603 | 606 | 295,000 |
| 1991/04/09 | 612 | 612 | 602 | 602 | 69,000 |
| 1991/04/08 | 600 | 620 | 600 | 608 | 118,000 |
| 1991/04/05 | 619 | 620 | 600 | 610 | 154,000 |
| 1991/04/04 | 620 | 622 | 614 | 619 | 93,000 |
| 1991/04/03 | 638 | 640 | 614 | 616 | 238,000 |
| 1991/04/02 | 620 | 630 | 613 | 628 | 317,000 |
| 1991/04/01 | 590 | 610 | 589 | 610 | 116,000 |
| 1991/03/29 | 582 | 610 | 582 | 585 | 429,000 |
| 1991/03/28 | 584 | 588 | 572 | 580 | 100,000 |
| 1991/03/27 | 575 | 585 | 575 | 575 | 133,000 |
| 1991/03/26 | 580 | 580 | 575 | 575 | 117,000 |
| 1991/03/25 | 559 | 580 | 550 | 575 | 270,000 |
| 1991/03/22 | 547 | 572 | 547 | 551 | 75,000 |
| 1991/03/20 | 575 | 580 | 540 | 540 | 151,000 |
| 1991/03/19 | 576 | 585 | 576 | 577 | 108,000 |
| 1991/03/18 | 571 | 580 | 571 | 575 | 86,000 |
| 1991/03/15 | 570 | 577 | 565 | 570 | 94,000 |
| 1991/03/14 | 579 | 579 | 571 | 577 | 70,000 |
| 1991/03/13 | 583 | 583 | 570 | 570 | 91,000 |
| 1991/03/12 | 580 | 598 | 575 | 580 | 193,000 |
| 1991/03/11 | 570 | 583 | 570 | 579 | 126,000 |
| 1991/03/08 | 549 | 575 | 546 | 574 | 186,000 |
| 1991/03/07 | 550 | 557 | 545 | 545 | 62,000 |
| 1991/03/06 | 560 | 560 | 551 | 552 | 94,000 |
| 1991/03/05 | 575 | 575 | 550 | 550 | 84,000 |
| 1991/03/04 | 550 | 585 | 550 | 571 | 197,000 |
| 1991/03/01 | 575 | 575 | 553 | 553 | 73,000 |
| 1991/02/28 | 575 | 585 | 570 | 585 | 210,000 |
| 1991/02/27 | 600 | 600 | 573 | 575 | 163,000 |
| 1991/02/26 | 554 | 600 | 525 | 600 | 1,727,000 |
| 1991/02/25 | 529 | 555 | 505 | 555 | 124,000 |
| 1991/02/22 | 530 | 539 | 530 | 531 | 41,000 |
| 1991/02/21 | 530 | 545 | 530 | 539 | 70,000 |
| 1991/02/20 | 539 | 540 | 530 | 530 | 83,000 |
| 1991/02/19 | 555 | 565 | 540 | 549 | 146,000 |
| 1991/02/18 | 540 | 560 | 540 | 550 | 131,000 |
| 1991/02/15 | 544 | 544 | 515 | 520 | 91,000 |
| 1991/02/14 | 525 | 550 | 525 | 540 | 178,000 |
| 1991/02/13 | 514 | 530 | 510 | 523 | 120,000 |
| 1991/02/12 | 525 | 525 | 515 | 515 | 44,000 |
| 1991/02/08 | 465 | 496 | 465 | 493 | 94,000 |
| 1991/02/07 | 456 | 463 | 456 | 463 | 31,000 |
| 1991/02/06 | 463 | 468 | 455 | 455 | 52,000 |
| 1991/02/05 | 434 | 438 | 434 | 438 | 24,000 |
| 1991/02/04 | 436 | 436 | 413 | 413 | 54,000 |
| 1991/02/01 | 441 | 441 | 432 | 436 | 29,000 |
| 1991/01/31 | 437 | 442 | 437 | 440 | 39,000 |
| 1991/01/30 | 431 | 435 | 430 | 435 | 50,000 |
| 1991/01/29 | 432 | 433 | 426 | 426 | 70,000 |
| 1991/01/28 | 431 | 436 | 431 | 435 | 71,000 |
| 1991/01/25 | 442 | 442 | 431 | 440 | 86,000 |
| 1991/01/24 | 450 | 453 | 442 | 442 | 82,000 |
| 1991/01/23 | 455 | 455 | 455 | 455 | 39,000 |
| 1991/01/22 | 470 | 480 | 470 | 480 | 28,000 |
| 1991/01/21 | 490 | 490 | 480 | 480 | 93,000 |
| 1991/01/18 | 485 | 500 | 476 | 495 | 188,000 |
| 1991/01/17 | 469 | 493 | 460 | 480 | 75,000 |
| 1991/01/16 | 495 | 495 | 470 | 470 | 52,000 |
| 1991/01/14 | 499 | 499 | 491 | 491 | 29,000 |
| 1991/01/11 | 505 | 520 | 500 | 519 | 58,000 |
| 1991/01/10 | 500 | 500 | 490 | 490 | 48,000 |
| 1991/01/09 | 503 | 505 | 495 | 495 | 104,000 |
| 1991/01/08 | 530 | 530 | 498 | 498 | 82,000 |
| 1991/01/07 | 540 | 545 | 535 | 535 | 136,000 |
| 1991/01/04 | 536 | 549 | 536 | 541 | 106,000 |