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 |
|---|---|---|---|---|---|
| 1996/12/30 | 355 | 361 | 355 | 356 | 40,000 |
| 1996/12/27 | 343 | 355 | 343 | 353 | 104,000 |
| 1996/12/26 | 355 | 358 | 336 | 336 | 189,000 |
| 1996/12/25 | 350 | 354 | 349 | 350 | 123,000 |
| 1996/12/24 | 370 | 370 | 340 | 341 | 177,000 |
| 1996/12/20 | 363 | 371 | 361 | 365 | 86,000 |
| 1996/12/19 | 380 | 382 | 363 | 363 | 154,000 |
| 1996/12/18 | 394 | 394 | 381 | 382 | 72,000 |
| 1996/12/17 | 386 | 390 | 380 | 390 | 60,000 |
| 1996/12/16 | 386 | 390 | 380 | 381 | 138,000 |
| 1996/12/13 | 390 | 390 | 385 | 385 | 92,000 |
| 1996/12/12 | 393 | 396 | 390 | 391 | 59,000 |
| 1996/12/11 | 400 | 400 | 393 | 395 | 77,000 |
| 1996/12/10 | 397 | 399 | 395 | 395 | 11,000 |
| 1996/12/09 | 390 | 401 | 389 | 390 | 95,000 |
| 1996/12/06 | 406 | 406 | 390 | 390 | 52,000 |
| 1996/12/05 | 385 | 400 | 385 | 396 | 43,000 |
| 1996/12/04 | 388 | 388 | 385 | 385 | 69,000 |
| 1996/12/03 | 389 | 394 | 386 | 391 | 80,000 |
| 1996/12/02 | 400 | 400 | 390 | 390 | 79,000 |
| 1996/11/29 | 401 | 401 | 399 | 400 | 122,000 |
| 1996/11/28 | 414 | 414 | 404 | 409 | 93,000 |
| 1996/11/27 | 408 | 415 | 408 | 409 | 31,000 |
| 1996/11/26 | 415 | 415 | 408 | 408 | 76,000 |
| 1996/11/25 | 420 | 420 | 408 | 410 | 42,000 |
| 1996/11/22 | 410 | 410 | 408 | 410 | 145,000 |
| 1996/11/21 | 410 | 410 | 408 | 408 | 101,000 |
| 1996/11/20 | 410 | 414 | 409 | 410 | 70,000 |
| 1996/11/19 | 410 | 411 | 408 | 409 | 54,000 |
| 1996/11/18 | 412 | 417 | 408 | 410 | 107,000 |
| 1996/11/15 | 420 | 424 | 411 | 412 | 55,000 |
| 1996/11/14 | 425 | 428 | 425 | 425 | 41,000 |
| 1996/11/13 | 430 | 431 | 422 | 428 | 54,000 |
| 1996/11/12 | 422 | 430 | 422 | 429 | 32,000 |
| 1996/11/11 | 425 | 425 | 422 | 422 | 31,000 |
| 1996/11/08 | 416 | 424 | 416 | 421 | 103,000 |
| 1996/11/07 | 420 | 425 | 415 | 415 | 107,000 |
| 1996/11/06 | 420 | 420 | 412 | 413 | 46,000 |
| 1996/11/05 | 416 | 416 | 410 | 410 | 90,000 |
| 1996/11/01 | 417 | 425 | 416 | 416 | 60,000 |
| 1996/10/31 | 421 | 421 | 416 | 416 | 49,000 |
| 1996/10/30 | 424 | 424 | 420 | 420 | 38,000 |
| 1996/10/29 | 418 | 424 | 418 | 424 | 15,000 |
| 1996/10/28 | 417 | 420 | 413 | 418 | 90,000 |
| 1996/10/25 | 421 | 422 | 415 | 422 | 119,000 |
| 1996/10/24 | 421 | 425 | 420 | 421 | 58,000 |
| 1996/10/23 | 425 | 428 | 420 | 425 | 41,000 |
| 1996/10/22 | 436 | 436 | 425 | 428 | 35,000 |
| 1996/10/21 | 440 | 442 | 435 | 435 | 80,000 |
| 1996/10/18 | 431 | 445 | 431 | 440 | 97,000 |
| 1996/10/17 | 432 | 433 | 430 | 430 | 40,000 |
| 1996/10/16 | 422 | 434 | 422 | 430 | 65,000 |
| 1996/10/15 | 416 | 422 | 416 | 422 | 90,000 |
| 1996/10/14 | 419 | 420 | 415 | 415 | 53,000 |
| 1996/10/11 | 417 | 424 | 413 | 413 | 156,000 |
| 1996/10/09 | 425 | 425 | 420 | 420 | 172,000 |
| 1996/10/08 | 430 | 434 | 425 | 425 | 126,000 |
| 1996/10/07 | 440 | 440 | 431 | 432 | 101,000 |
| 1996/10/04 | 433 | 435 | 430 | 435 | 94,000 |
| 1996/10/03 | 435 | 437 | 434 | 434 | 125,000 |
| 1996/10/02 | 436 | 437 | 434 | 435 | 65,000 |
| 1996/10/01 | 439 | 439 | 435 | 435 | 85,000 |
| 1996/09/30 | 436 | 446 | 436 | 439 | 38,000 |
| 1996/09/27 | 433 | 437 | 431 | 435 | 111,000 |
| 1996/09/26 | 436 | 440 | 431 | 431 | 68,000 |
| 1996/09/25 | 432 | 445 | 431 | 435 | 47,000 |
| 1996/09/24 | 442 | 445 | 435 | 440 | 148,000 |
| 1996/09/20 | 445 | 449 | 441 | 442 | 52,000 |
| 1996/09/19 | 438 | 460 | 438 | 455 | 71,000 |
| 1996/09/18 | 448 | 450 | 443 | 443 | 37,000 |
| 1996/09/17 | 454 | 455 | 447 | 447 | 55,000 |
| 1996/09/13 | 436 | 445 | 431 | 445 | 71,000 |
| 1996/09/12 | 439 | 439 | 430 | 431 | 106,000 |
| 1996/09/11 | 435 | 440 | 430 | 431 | 107,000 |
| 1996/09/10 | 430 | 432 | 423 | 425 | 241,000 |
| 1996/09/09 | 440 | 440 | 430 | 430 | 68,000 |
| 1996/09/06 | 440 | 440 | 435 | 435 | 47,000 |
| 1996/09/05 | 442 | 455 | 436 | 445 | 96,000 |
| 1996/09/04 | 452 | 452 | 442 | 442 | 50,000 |
| 1996/09/03 | 435 | 455 | 432 | 455 | 84,000 |
| 1996/09/02 | 437 | 437 | 432 | 436 | 52,000 |
| 1996/08/30 | 443 | 447 | 436 | 440 | 43,000 |
| 1996/08/29 | 445 | 448 | 441 | 448 | 64,000 |
| 1996/08/28 | 456 | 458 | 447 | 447 | 63,000 |
| 1996/08/27 | 457 | 460 | 457 | 457 | 60,000 |
| 1996/08/26 | 460 | 460 | 453 | 457 | 67,000 |
| 1996/08/23 | 475 | 475 | 457 | 460 | 86,000 |
| 1996/08/22 | 467 | 471 | 464 | 470 | 139,000 |
| 1996/08/21 | 451 | 467 | 451 | 467 | 139,000 |
| 1996/08/20 | 454 | 454 | 450 | 454 | 114,000 |
| 1996/08/19 | 445 | 458 | 445 | 453 | 36,000 |
| 1996/08/16 | 441 | 450 | 441 | 445 | 42,000 |
| 1996/08/15 | 447 | 450 | 441 | 441 | 85,000 |
| 1996/08/14 | 431 | 450 | 430 | 445 | 172,000 |
| 1996/08/13 | 426 | 434 | 426 | 430 | 71,000 |
| 1996/08/12 | 429 | 429 | 425 | 426 | 82,000 |
| 1996/08/09 | 428 | 430 | 428 | 429 | 82,000 |
| 1996/08/08 | 426 | 433 | 425 | 428 | 210,000 |
| 1996/08/07 | 432 | 433 | 428 | 428 | 292,000 |
| 1996/08/06 | 430 | 435 | 425 | 430 | 356,000 |
| 1996/08/05 | 437 | 439 | 426 | 430 | 669,000 |
| 1996/08/02 | 440 | 441 | 435 | 437 | 217,000 |
| 1996/08/01 | 435 | 435 | 429 | 435 | 240,000 |
| 1996/07/31 | 435 | 439 | 431 | 433 | 253,000 |
| 1996/07/30 | 441 | 441 | 430 | 431 | 213,000 |
| 1996/07/29 | 455 | 455 | 441 | 441 | 86,000 |
| 1996/07/26 | 454 | 454 | 445 | 450 | 75,000 |
| 1996/07/25 | 445 | 450 | 440 | 449 | 224,000 |
| 1996/07/24 | 454 | 458 | 447 | 447 | 168,000 |
| 1996/07/23 | 460 | 462 | 451 | 451 | 172,000 |
| 1996/07/22 | 471 | 475 | 461 | 461 | 771,000 |
| 1996/07/19 | 480 | 480 | 467 | 467 | 125,000 |
| 1996/07/18 | 480 | 480 | 471 | 475 | 104,000 |
| 1996/07/17 | 476 | 480 | 471 | 475 | 70,000 |
| 1996/07/16 | 478 | 478 | 475 | 476 | 53,000 |
| 1996/07/15 | 487 | 487 | 480 | 480 | 30,000 |
| 1996/07/12 | 490 | 490 | 485 | 485 | 93,000 |
| 1996/07/11 | 491 | 498 | 491 | 497 | 48,000 |
| 1996/07/10 | 489 | 490 | 488 | 490 | 109,000 |
| 1996/07/09 | 490 | 490 | 489 | 490 | 31,000 |
| 1996/07/08 | 489 | 491 | 489 | 489 | 63,000 |
| 1996/07/05 | 498 | 498 | 489 | 489 | 53,000 |
| 1996/07/04 | 494 | 494 | 488 | 489 | 61,000 |
| 1996/07/03 | 490 | 495 | 489 | 494 | 49,000 |
| 1996/07/02 | 491 | 499 | 490 | 494 | 46,000 |
| 1996/07/01 | 501 | 501 | 486 | 486 | 155,000 |
| 1996/06/28 | 505 | 509 | 500 | 500 | 123,000 |
| 1996/06/27 | 497 | 500 | 496 | 500 | 72,000 |
| 1996/06/26 | 494 | 499 | 493 | 496 | 40,000 |
| 1996/06/25 | 496 | 496 | 492 | 494 | 61,000 |
| 1996/06/24 | 495 | 496 | 495 | 496 | 31,000 |
| 1996/06/21 | 499 | 499 | 495 | 495 | 62,000 |
| 1996/06/20 | 495 | 496 | 493 | 493 | 45,000 |
| 1996/06/19 | 492 | 497 | 492 | 493 | 50,000 |
| 1996/06/18 | 501 | 501 | 498 | 500 | 70,000 |
| 1996/06/17 | 499 | 502 | 495 | 498 | 72,000 |
| 1996/06/14 | 481 | 499 | 481 | 492 | 130,000 |
| 1996/06/13 | 497 | 497 | 482 | 490 | 73,000 |
| 1996/06/12 | 488 | 492 | 477 | 492 | 114,000 |
| 1996/06/11 | 490 | 490 | 476 | 485 | 169,000 |
| 1996/06/10 | 490 | 491 | 488 | 488 | 55,000 |
| 1996/06/07 | 504 | 504 | 488 | 488 | 105,000 |
| 1996/06/06 | 500 | 509 | 500 | 502 | 71,000 |
| 1996/06/05 | 510 | 510 | 497 | 497 | 58,000 |
| 1996/06/04 | 499 | 505 | 497 | 505 | 68,000 |
| 1996/06/03 | 518 | 518 | 491 | 496 | 119,000 |
| 1996/05/31 | 533 | 533 | 516 | 516 | 84,000 |
| 1996/05/30 | 529 | 533 | 518 | 525 | 56,000 |
| 1996/05/29 | 519 | 528 | 516 | 527 | 76,000 |
| 1996/05/28 | 515 | 535 | 515 | 516 | 60,000 |
| 1996/05/27 | 527 | 527 | 516 | 516 | 72,000 |
| 1996/05/24 | 530 | 530 | 518 | 519 | 129,000 |
| 1996/05/23 | 535 | 535 | 518 | 518 | 91,000 |
| 1996/05/22 | 526 | 539 | 525 | 530 | 132,000 |
| 1996/05/21 | 536 | 536 | 524 | 530 | 58,000 |
| 1996/05/20 | 539 | 540 | 533 | 540 | 42,000 |
| 1996/05/17 | 548 | 548 | 521 | 523 | 101,000 |
| 1996/05/16 | 550 | 550 | 539 | 540 | 180,000 |
| 1996/05/15 | 539 | 539 | 525 | 530 | 121,000 |
| 1996/05/14 | 522 | 527 | 512 | 515 | 67,000 |
| 1996/05/13 | 544 | 544 | 521 | 521 | 55,000 |
| 1996/05/10 | 542 | 542 | 530 | 530 | 82,000 |
| 1996/05/09 | 542 | 550 | 540 | 542 | 199,000 |
| 1996/05/08 | 540 | 540 | 530 | 540 | 170,000 |
| 1996/05/07 | 535 | 537 | 521 | 530 | 74,000 |
| 1996/05/02 | 523 | 536 | 523 | 524 | 105,000 |
| 1996/05/01 | 528 | 539 | 521 | 521 | 204,000 |
| 1996/04/30 | 527 | 530 | 520 | 525 | 74,000 |
| 1996/04/26 | 528 | 528 | 525 | 525 | 163,000 |
| 1996/04/25 | 535 | 542 | 529 | 530 | 173,000 |
| 1996/04/24 | 535 | 540 | 534 | 534 | 69,000 |
| 1996/04/23 | 540 | 543 | 532 | 532 | 107,000 |
| 1996/04/22 | 540 | 550 | 540 | 543 | 102,000 |
| 1996/04/19 | 535 | 540 | 533 | 539 | 103,000 |
| 1996/04/18 | 545 | 550 | 530 | 533 | 120,000 |
| 1996/04/17 | 549 | 555 | 540 | 550 | 206,000 |
| 1996/04/16 | 550 | 553 | 545 | 545 | 175,000 |
| 1996/04/15 | 554 | 554 | 545 | 548 | 139,000 |
| 1996/04/12 | 555 | 555 | 542 | 550 | 181,000 |
| 1996/04/11 | 544 | 550 | 540 | 550 | 230,000 |
| 1996/04/10 | 555 | 556 | 540 | 555 | 267,000 |
| 1996/04/09 | 559 | 565 | 540 | 545 | 279,000 |
| 1996/04/08 | 563 | 580 | 548 | 560 | 702,000 |
| 1996/04/05 | 532 | 570 | 531 | 570 | 1,056,000 |
| 1996/04/04 | 525 | 539 | 523 | 531 | 267,000 |
| 1996/04/03 | 518 | 535 | 518 | 523 | 349,000 |
| 1996/04/02 | 521 | 533 | 518 | 528 | 134,000 |
| 1996/04/01 | 538 | 541 | 530 | 530 | 357,000 |
| 1996/03/29 | 509 | 535 | 509 | 530 | 468,000 |
| 1996/03/28 | 499 | 512 | 499 | 509 | 222,000 |
| 1996/03/27 | 495 | 498 | 485 | 498 | 79,000 |
| 1996/03/26 | 495 | 495 | 486 | 488 | 83,000 |
| 1996/03/25 | 493 | 493 | 484 | 490 | 101,000 |
| 1996/03/22 | 485 | 487 | 482 | 483 | 55,000 |
| 1996/03/21 | 481 | 485 | 478 | 482 | 81,000 |
| 1996/03/19 | 485 | 485 | 475 | 476 | 66,000 |
| 1996/03/18 | 477 | 485 | 477 | 478 | 36,000 |
| 1996/03/15 | 483 | 483 | 470 | 475 | 108,000 |
| 1996/03/14 | 473 | 480 | 468 | 468 | 89,000 |
| 1996/03/13 | 472 | 496 | 471 | 478 | 219,000 |
| 1996/03/12 | 465 | 470 | 465 | 468 | 126,000 |
| 1996/03/11 | 469 | 475 | 460 | 460 | 189,000 |
| 1996/03/08 | 483 | 490 | 478 | 482 | 150,000 |
| 1996/03/07 | 480 | 486 | 475 | 478 | 94,000 |
| 1996/03/06 | 480 | 488 | 480 | 483 | 79,000 |
| 1996/03/05 | 480 | 480 | 476 | 478 | 141,000 |
| 1996/03/04 | 490 | 490 | 480 | 480 | 86,000 |
| 1996/03/01 | 495 | 495 | 485 | 485 | 176,000 |
| 1996/02/29 | 481 | 498 | 481 | 490 | 239,000 |
| 1996/02/28 | 485 | 490 | 476 | 476 | 138,000 |
| 1996/02/27 | 490 | 494 | 485 | 488 | 135,000 |
| 1996/02/26 | 489 | 494 | 485 | 490 | 169,000 |
| 1996/02/23 | 492 | 498 | 485 | 496 | 163,000 |
| 1996/02/22 | 500 | 500 | 486 | 486 | 168,000 |
| 1996/02/21 | 509 | 514 | 495 | 495 | 119,000 |
| 1996/02/20 | 499 | 508 | 490 | 500 | 130,000 |
| 1996/02/19 | 509 | 510 | 490 | 499 | 131,000 |
| 1996/02/16 | 510 | 520 | 480 | 507 | 398,000 |
| 1996/02/15 | 538 | 550 | 510 | 510 | 313,000 |
| 1996/02/14 | 527 | 560 | 525 | 555 | 596,000 |
| 1996/02/13 | 528 | 543 | 526 | 526 | 294,000 |
| 1996/02/09 | 543 | 550 | 516 | 525 | 659,000 |
| 1996/02/08 | 563 | 575 | 536 | 538 | 709,000 |
| 1996/02/07 | 580 | 615 | 560 | 563 | 2,076,000 |
| 1996/02/06 | 634 | 647 | 580 | 580 | 4,627,000 |
| 1996/02/05 | 564 | 654 | 555 | 635 | 12,559,000 |
| 1996/02/02 | 477 | 554 | 474 | 554 | 6,238,000 |
| 1996/02/01 | 470 | 476 | 465 | 474 | 313,000 |
| 1996/01/31 | 482 | 483 | 472 | 472 | 851,000 |
| 1996/01/30 | 463 | 481 | 463 | 474 | 1,076,000 |
| 1996/01/29 | 465 | 465 | 456 | 462 | 216,000 |
| 1996/01/26 | 449 | 460 | 445 | 460 | 258,000 |
| 1996/01/25 | 449 | 450 | 440 | 450 | 119,000 |
| 1996/01/24 | 440 | 440 | 437 | 440 | 81,000 |
| 1996/01/23 | 439 | 440 | 436 | 440 | 75,000 |
| 1996/01/22 | 438 | 440 | 436 | 437 | 114,000 |
| 1996/01/19 | 433 | 441 | 433 | 435 | 150,000 |
| 1996/01/18 | 456 | 456 | 431 | 435 | 142,000 |
| 1996/01/17 | 465 | 470 | 451 | 456 | 358,000 |
| 1996/01/16 | 465 | 473 | 459 | 460 | 607,000 |
| 1996/01/12 | 459 | 470 | 458 | 459 | 1,048,000 |
| 1996/01/11 | 450 | 464 | 448 | 452 | 888,000 |
| 1996/01/10 | 439 | 457 | 438 | 450 | 923,000 |
| 1996/01/09 | 444 | 444 | 436 | 437 | 225,000 |
| 1996/01/08 | 432 | 440 | 428 | 440 | 132,000 |
| 1996/01/05 | 442 | 442 | 427 | 427 | 119,000 |
| 1996/01/04 | 440 | 444 | 435 | 442 | 161,000 |