ＤＭ三井製糖(2109)の株価時系列情報
ＤＭ三井製糖(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 |
|---|---|---|---|---|---|
| 2003/12/30 | 204 | 208 | 204 | 207 | 144,000 |
| 2003/12/29 | 204 | 205 | 202 | 204 | 66,000 |
| 2003/12/26 | 203 | 203 | 202 | 202 | 29,000 |
| 2003/12/25 | 204 | 205 | 201 | 205 | 56,000 |
| 2003/12/24 | 205 | 205 | 202 | 202 | 66,000 |
| 2003/12/22 | 200 | 206 | 199 | 205 | 188,000 |
| 2003/12/19 | 200 | 202 | 200 | 200 | 53,000 |
| 2003/12/18 | 200 | 203 | 200 | 202 | 55,000 |
| 2003/12/17 | 204 | 204 | 200 | 200 | 61,000 |
| 2003/12/16 | 204 | 206 | 203 | 203 | 69,000 |
| 2003/12/15 | 206 | 207 | 205 | 205 | 42,000 |
| 2003/12/12 | 206 | 206 | 203 | 205 | 127,000 |
| 2003/12/11 | 204 | 205 | 202 | 205 | 34,000 |
| 2003/12/10 | 204 | 204 | 201 | 202 | 47,000 |
| 2003/12/09 | 204 | 204 | 203 | 203 | 30,000 |
| 2003/12/08 | 207 | 208 | 204 | 204 | 60,000 |
| 2003/12/05 | 207 | 207 | 205 | 206 | 58,000 |
| 2003/12/04 | 204 | 206 | 204 | 205 | 16,000 |
| 2003/12/03 | 205 | 205 | 202 | 204 | 35,000 |
| 2003/12/02 | 206 | 206 | 203 | 205 | 46,000 |
| 2003/12/01 | 202 | 207 | 198 | 207 | 135,000 |
| 2003/11/28 | 206 | 206 | 204 | 204 | 75,000 |
| 2003/11/27 | 206 | 209 | 206 | 206 | 37,000 |
| 2003/11/26 | 209 | 209 | 206 | 206 | 39,000 |
| 2003/11/25 | 212 | 212 | 206 | 209 | 47,000 |
| 2003/11/21 | 205 | 209 | 205 | 206 | 35,000 |
| 2003/11/20 | 206 | 210 | 205 | 210 | 76,000 |
| 2003/11/19 | 205 | 210 | 205 | 205 | 111,000 |
| 2003/11/18 | 202 | 210 | 202 | 205 | 101,000 |
| 2003/11/17 | 215 | 215 | 205 | 205 | 105,000 |
| 2003/11/14 | 216 | 216 | 211 | 215 | 153,000 |
| 2003/11/13 | 214 | 215 | 213 | 214 | 76,000 |
| 2003/11/12 | 214 | 217 | 213 | 214 | 86,000 |
| 2003/11/11 | 214 | 215 | 209 | 212 | 275,000 |
| 2003/11/10 | 209 | 214 | 207 | 213 | 298,000 |
| 2003/11/07 | 206 | 206 | 202 | 204 | 38,000 |
| 2003/11/06 | 205 | 205 | 203 | 203 | 35,000 |
| 2003/11/05 | 205 | 206 | 204 | 204 | 39,000 |
| 2003/11/04 | 204 | 208 | 204 | 208 | 35,000 |
| 2003/10/31 | 206 | 207 | 204 | 204 | 31,000 |
| 2003/10/30 | 205 | 207 | 204 | 204 | 35,000 |
| 2003/10/29 | 205 | 207 | 203 | 206 | 39,000 |
| 2003/10/28 | 205 | 208 | 205 | 205 | 68,000 |
| 2003/10/27 | 203 | 205 | 201 | 204 | 63,000 |
| 2003/10/24 | 205 | 205 | 202 | 203 | 85,000 |
| 2003/10/23 | 210 | 210 | 204 | 204 | 140,000 |
| 2003/10/22 | 212 | 213 | 211 | 211 | 36,000 |
| 2003/10/21 | 214 | 214 | 212 | 212 | 20,000 |
| 2003/10/20 | 212 | 214 | 211 | 213 | 76,000 |
| 2003/10/17 | 213 | 213 | 210 | 211 | 57,000 |
| 2003/10/16 | 214 | 214 | 211 | 214 | 30,000 |
| 2003/10/15 | 216 | 216 | 212 | 212 | 126,000 |
| 2003/10/14 | 210 | 215 | 209 | 213 | 57,000 |
| 2003/10/10 | 209 | 212 | 208 | 209 | 48,000 |
| 2003/10/09 | 211 | 214 | 209 | 209 | 43,000 |
| 2003/10/08 | 212 | 213 | 211 | 211 | 45,000 |
| 2003/10/07 | 217 | 217 | 210 | 212 | 65,000 |
| 2003/10/06 | 212 | 218 | 210 | 210 | 194,000 |
| 2003/10/03 | 207 | 209 | 206 | 209 | 81,000 |
| 2003/10/02 | 207 | 207 | 205 | 207 | 56,000 |
| 2003/10/01 | 209 | 210 | 204 | 207 | 148,000 |
| 2003/09/30 | 207 | 210 | 207 | 210 | 29,000 |
| 2003/09/29 | 207 | 209 | 206 | 206 | 36,000 |
| 2003/09/26 | 205 | 207 | 204 | 205 | 44,000 |
| 2003/09/25 | 209 | 209 | 204 | 205 | 59,000 |
| 2003/09/24 | 212 | 213 | 209 | 211 | 53,000 |
| 2003/09/22 | 213 | 213 | 210 | 211 | 52,000 |
| 2003/09/19 | 211 | 214 | 210 | 210 | 83,000 |
| 2003/09/18 | 211 | 212 | 207 | 209 | 86,000 |
| 2003/09/17 | 210 | 211 | 209 | 210 | 80,000 |
| 2003/09/16 | 210 | 211 | 207 | 208 | 51,000 |
| 2003/09/12 | 211 | 211 | 207 | 209 | 159,000 |
| 2003/09/11 | 208 | 209 | 205 | 206 | 87,000 |
| 2003/09/10 | 209 | 210 | 207 | 207 | 35,000 |
| 2003/09/09 | 209 | 212 | 208 | 208 | 53,000 |
| 2003/09/08 | 205 | 209 | 205 | 207 | 69,000 |
| 2003/09/05 | 211 | 212 | 209 | 209 | 51,000 |
| 2003/09/04 | 211 | 213 | 211 | 211 | 59,000 |
| 2003/09/03 | 216 | 216 | 212 | 214 | 83,000 |
| 2003/09/02 | 220 | 220 | 215 | 215 | 66,000 |
| 2003/09/01 | 215 | 225 | 215 | 220 | 243,000 |
| 2003/08/29 | 212 | 214 | 206 | 214 | 152,000 |
| 2003/08/28 | 211 | 211 | 210 | 210 | 74,000 |
| 2003/08/27 | 213 | 213 | 211 | 211 | 69,000 |
| 2003/08/26 | 210 | 214 | 209 | 210 | 81,000 |
| 2003/08/25 | 213 | 214 | 209 | 210 | 137,000 |
| 2003/08/22 | 212 | 218 | 210 | 214 | 175,000 |
| 2003/08/21 | 209 | 215 | 209 | 210 | 151,000 |
| 2003/08/20 | 207 | 212 | 207 | 210 | 166,000 |
| 2003/08/19 | 206 | 208 | 205 | 206 | 72,000 |
| 2003/08/18 | 202 | 205 | 202 | 205 | 44,000 |
| 2003/08/15 | 202 | 204 | 202 | 202 | 45,000 |
| 2003/08/14 | 204 | 204 | 202 | 202 | 57,000 |
| 2003/08/13 | 205 | 205 | 203 | 204 | 23,000 |
| 2003/08/12 | 205 | 208 | 205 | 207 | 32,000 |
| 2003/08/11 | 204 | 206 | 204 | 205 | 15,000 |
| 2003/08/08 | 205 | 207 | 204 | 204 | 59,000 |
| 2003/08/07 | 207 | 208 | 205 | 205 | 72,000 |
| 2003/08/06 | 202 | 206 | 202 | 206 | 31,000 |
| 2003/08/05 | 206 | 206 | 202 | 203 | 42,000 |
| 2003/08/04 | 201 | 202 | 200 | 202 | 69,000 |
| 2003/08/01 | 208 | 210 | 203 | 203 | 125,000 |
| 2003/07/31 | 208 | 210 | 207 | 208 | 184,000 |
| 2003/07/30 | 201 | 210 | 200 | 209 | 136,000 |
| 2003/07/29 | 199 | 203 | 199 | 201 | 56,000 |
| 2003/07/28 | 200 | 202 | 198 | 199 | 43,000 |
| 2003/07/25 | 194 | 197 | 194 | 195 | 110,000 |
| 2003/07/24 | 197 | 200 | 197 | 197 | 39,000 |
| 2003/07/23 | 196 | 200 | 196 | 199 | 52,000 |
| 2003/07/22 | 195 | 197 | 195 | 195 | 30,000 |
| 2003/07/18 | 191 | 196 | 191 | 195 | 81,000 |
| 2003/07/17 | 203 | 203 | 197 | 199 | 97,000 |
| 2003/07/16 | 206 | 209 | 203 | 203 | 109,000 |
| 2003/07/15 | 206 | 207 | 205 | 205 | 37,000 |
| 2003/07/14 | 205 | 206 | 203 | 204 | 44,000 |
| 2003/07/11 | 205 | 206 | 204 | 204 | 49,000 |
| 2003/07/10 | 206 | 207 | 204 | 205 | 41,000 |
| 2003/07/09 | 204 | 209 | 202 | 207 | 81,000 |
| 2003/07/08 | 210 | 210 | 202 | 203 | 71,000 |
| 2003/07/07 | 205 | 208 | 205 | 208 | 62,000 |
| 2003/07/04 | 201 | 206 | 201 | 206 | 143,000 |
| 2003/07/03 | 213 | 217 | 208 | 208 | 273,000 |
| 2003/07/02 | 215 | 216 | 210 | 212 | 181,000 |
| 2003/07/01 | 204 | 215 | 203 | 215 | 220,000 |
| 2003/06/30 | 205 | 210 | 203 | 204 | 127,000 |
| 2003/06/27 | 205 | 207 | 204 | 205 | 184,000 |
| 2003/06/26 | 202 | 205 | 200 | 205 | 123,000 |
| 2003/06/25 | 200 | 202 | 200 | 201 | 80,000 |
| 2003/06/24 | 200 | 201 | 198 | 199 | 99,000 |
| 2003/06/23 | 200 | 202 | 198 | 199 | 99,000 |
| 2003/06/20 | 197 | 198 | 196 | 198 | 90,000 |
| 2003/06/19 | 198 | 199 | 196 | 197 | 60,000 |
| 2003/06/18 | 201 | 201 | 197 | 197 | 88,000 |
| 2003/06/17 | 201 | 205 | 200 | 201 | 102,000 |
| 2003/06/16 | 205 | 205 | 200 | 203 | 107,000 |
| 2003/06/13 | 201 | 205 | 199 | 205 | 231,000 |
| 2003/06/12 | 206 | 206 | 199 | 199 | 166,000 |
| 2003/06/11 | 200 | 207 | 200 | 205 | 217,000 |
| 2003/06/10 | 200 | 201 | 198 | 199 | 60,000 |
| 2003/06/09 | 201 | 202 | 199 | 199 | 123,000 |
| 2003/06/06 | 196 | 200 | 194 | 200 | 81,000 |
| 2003/06/05 | 197 | 197 | 195 | 196 | 91,000 |
| 2003/06/04 | 198 | 200 | 196 | 196 | 73,000 |
| 2003/06/03 | 193 | 198 | 193 | 198 | 58,000 |
| 2003/06/02 | 196 | 196 | 193 | 193 | 65,000 |
| 2003/05/30 | 194 | 194 | 191 | 191 | 111,000 |
| 2003/05/29 | 195 | 196 | 192 | 195 | 38,000 |
| 2003/05/28 | 192 | 195 | 192 | 193 | 36,000 |
| 2003/05/27 | 195 | 195 | 194 | 194 | 35,000 |
| 2003/05/26 | 192 | 195 | 192 | 195 | 25,000 |
| 2003/05/23 | 191 | 192 | 190 | 192 | 25,000 |
| 2003/05/22 | 190 | 192 | 189 | 189 | 64,000 |
| 2003/05/21 | 190 | 191 | 190 | 190 | 46,000 |
| 2003/05/20 | 188 | 194 | 188 | 190 | 56,000 |
| 2003/05/19 | 192 | 192 | 188 | 189 | 28,000 |
| 2003/05/16 | 194 | 194 | 189 | 190 | 33,000 |
| 2003/05/15 | 192 | 193 | 188 | 191 | 91,000 |
| 2003/05/14 | 192 | 193 | 187 | 188 | 79,000 |
| 2003/05/13 | 187 | 189 | 186 | 188 | 26,000 |
| 2003/05/12 | 188 | 188 | 186 | 187 | 17,000 |
| 2003/05/09 | 184 | 187 | 183 | 186 | 42,000 |
| 2003/05/08 | 188 | 188 | 183 | 183 | 45,000 |
| 2003/05/07 | 189 | 189 | 186 | 187 | 21,000 |
| 2003/05/06 | 190 | 190 | 187 | 188 | 31,000 |
| 2003/05/02 | 186 | 189 | 186 | 187 | 27,000 |
| 2003/05/01 | 187 | 189 | 185 | 189 | 30,000 |
| 2003/04/30 | 184 | 187 | 184 | 185 | 35,000 |
| 2003/04/28 | 183 | 186 | 181 | 184 | 33,000 |
| 2003/04/25 | 188 | 189 | 182 | 182 | 72,000 |
| 2003/04/24 | 187 | 188 | 187 | 187 | 23,000 |
| 2003/04/23 | 190 | 190 | 187 | 187 | 36,000 |
| 2003/04/22 | 191 | 191 | 187 | 187 | 72,000 |
| 2003/04/21 | 190 | 190 | 187 | 190 | 65,000 |
| 2003/04/18 | 186 | 187 | 185 | 186 | 64,000 |
| 2003/04/17 | 188 | 189 | 185 | 187 | 41,000 |
| 2003/04/16 | 192 | 192 | 185 | 185 | 104,000 |
| 2003/04/15 | 191 | 192 | 191 | 192 | 26,000 |
| 2003/04/14 | 188 | 191 | 187 | 191 | 50,000 |
| 2003/04/11 | 190 | 190 | 188 | 189 | 53,000 |
| 2003/04/10 | 190 | 190 | 186 | 187 | 45,000 |
| 2003/04/09 | 188 | 190 | 187 | 190 | 47,000 |
| 2003/04/08 | 187 | 194 | 185 | 188 | 73,000 |
| 2003/04/07 | 190 | 193 | 185 | 186 | 26,000 |
| 2003/04/04 | 185 | 190 | 185 | 190 | 21,000 |
| 2003/04/03 | 190 | 192 | 184 | 184 | 22,000 |
| 2003/04/02 | 184 | 189 | 184 | 189 | 29,000 |
| 2003/04/01 | 185 | 185 | 182 | 183 | 88,000 |
| 2003/03/31 | 193 | 193 | 190 | 192 | 28,000 |
| 2003/03/28 | 196 | 197 | 192 | 196 | 51,000 |
| 2003/03/27 | 194 | 198 | 194 | 197 | 41,000 |
| 2003/03/26 | 194 | 198 | 191 | 198 | 30,000 |
| 2003/03/25 | 198 | 200 | 195 | 198 | 55,000 |
| 2003/03/24 | 200 | 201 | 196 | 201 | 53,000 |
| 2003/03/20 | 195 | 198 | 194 | 198 | 41,000 |
| 2003/03/19 | 190 | 191 | 190 | 191 | 32,000 |
| 2003/03/18 | 191 | 193 | 189 | 190 | 32,000 |
| 2003/03/17 | 187 | 187 | 183 | 186 | 54,000 |
| 2003/03/14 | 189 | 190 | 185 | 185 | 174,000 |
| 2003/03/13 | 186 | 186 | 184 | 184 | 33,000 |
| 2003/03/12 | 188 | 188 | 183 | 186 | 23,000 |
| 2003/03/11 | 185 | 189 | 182 | 188 | 57,000 |
| 2003/03/10 | 186 | 186 | 181 | 184 | 54,000 |
| 2003/03/07 | 198 | 199 | 185 | 186 | 115,000 |
| 2003/03/06 | 198 | 202 | 198 | 198 | 85,000 |
| 2003/03/05 | 197 | 197 | 193 | 194 | 32,000 |
| 2003/03/04 | 194 | 197 | 194 | 197 | 61,000 |
| 2003/03/03 | 187 | 190 | 186 | 189 | 41,000 |
| 2003/02/28 | 188 | 189 | 185 | 185 | 20,000 |
| 2003/02/27 | 188 | 190 | 186 | 188 | 29,000 |
| 2003/02/26 | 188 | 192 | 181 | 181 | 69,000 |
| 2003/02/25 | 187 | 188 | 186 | 186 | 47,000 |
| 2003/02/24 | 193 | 193 | 190 | 190 | 31,000 |
| 2003/02/21 | 191 | 195 | 190 | 191 | 41,000 |
| 2003/02/20 | 193 | 195 | 192 | 192 | 44,000 |
| 2003/02/19 | 197 | 198 | 193 | 193 | 33,000 |
| 2003/02/18 | 194 | 197 | 192 | 196 | 60,000 |
| 2003/02/17 | 192 | 196 | 192 | 194 | 98,000 |
| 2003/02/14 | 193 | 193 | 186 | 192 | 101,000 |
| 2003/02/13 | 188 | 193 | 188 | 192 | 72,000 |
| 2003/02/12 | 190 | 194 | 187 | 193 | 62,000 |
| 2003/02/10 | 188 | 189 | 187 | 188 | 27,000 |
| 2003/02/07 | 182 | 189 | 182 | 188 | 78,000 |
| 2003/02/06 | 186 | 186 | 181 | 181 | 73,000 |
| 2003/02/05 | 182 | 188 | 180 | 180 | 77,000 |
| 2003/02/04 | 185 | 185 | 181 | 181 | 42,000 |
| 2003/02/03 | 175 | 182 | 175 | 182 | 92,000 |
| 2003/01/31 | 179 | 179 | 175 | 175 | 27,000 |
| 2003/01/30 | 176 | 181 | 176 | 179 | 54,000 |
| 2003/01/29 | 180 | 180 | 176 | 176 | 47,000 |
| 2003/01/28 | 184 | 184 | 178 | 178 | 29,000 |
| 2003/01/27 | 183 | 184 | 181 | 183 | 18,000 |
| 2003/01/24 | 183 | 186 | 181 | 183 | 70,000 |
| 2003/01/23 | 186 | 186 | 183 | 183 | 65,000 |
| 2003/01/22 | 185 | 185 | 183 | 185 | 66,000 |
| 2003/01/21 | 184 | 186 | 184 | 184 | 48,000 |
| 2003/01/20 | 182 | 184 | 178 | 184 | 78,000 |
| 2003/01/17 | 179 | 183 | 177 | 177 | 75,000 |
| 2003/01/16 | 181 | 181 | 176 | 179 | 34,000 |
| 2003/01/15 | 177 | 180 | 177 | 180 | 83,000 |
| 2003/01/14 | 174 | 175 | 172 | 174 | 48,000 |
| 2003/01/10 | 171 | 175 | 171 | 171 | 74,000 |
| 2003/01/09 | 173 | 175 | 170 | 173 | 37,000 |
| 2003/01/08 | 177 | 177 | 174 | 174 | 24,000 |
| 2003/01/07 | 180 | 181 | 178 | 180 | 19,000 |
| 2003/01/06 | 178 | 181 | 178 | 181 | 24,000 |