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 |
|---|---|---|---|---|---|
| 2005/12/30 | 483 | 489 | 476 | 478 | 282,000 |
| 2005/12/29 | 490 | 492 | 483 | 483 | 579,000 |
| 2005/12/28 | 479 | 481 | 471 | 480 | 715,000 |
| 2005/12/27 | 487 | 491 | 483 | 484 | 476,000 |
| 2005/12/26 | 498 | 498 | 490 | 492 | 424,000 |
| 2005/12/22 | 499 | 505 | 495 | 502 | 852,000 |
| 2005/12/21 | 502 | 506 | 495 | 500 | 1,059,000 |
| 2005/12/20 | 475 | 510 | 471 | 509 | 1,344,000 |
| 2005/12/19 | 483 | 483 | 473 | 476 | 620,000 |
| 2005/12/16 | 487 | 495 | 481 | 483 | 613,000 |
| 2005/12/15 | 499 | 499 | 487 | 488 | 649,000 |
| 2005/12/14 | 511 | 514 | 500 | 501 | 800,000 |
| 2005/12/13 | 523 | 523 | 512 | 516 | 1,050,000 |
| 2005/12/12 | 522 | 523 | 513 | 520 | 1,899,000 |
| 2005/12/09 | 507 | 516 | 503 | 513 | 1,459,000 |
| 2005/12/08 | 512 | 520 | 490 | 499 | 2,356,000 |
| 2005/12/07 | 511 | 527 | 503 | 522 | 10,613,000 |
| 2005/12/06 | 460 | 496 | 458 | 496 | 4,559,000 |
| 2005/12/05 | 456 | 465 | 454 | 460 | 1,144,000 |
| 2005/12/02 | 470 | 470 | 462 | 462 | 737,000 |
| 2005/12/01 | 472 | 473 | 465 | 468 | 931,000 |
| 2005/11/30 | 471 | 471 | 464 | 470 | 1,877,000 |
| 2005/11/29 | 448 | 461 | 445 | 461 | 2,352,000 |
| 2005/11/28 | 450 | 452 | 445 | 447 | 1,096,000 |
| 2005/11/25 | 448 | 449 | 442 | 445 | 1,216,000 |
| 2005/11/24 | 463 | 463 | 446 | 449 | 1,619,000 |
| 2005/11/22 | 451 | 458 | 441 | 454 | 1,704,000 |
| 2005/11/21 | 462 | 462 | 450 | 450 | 1,576,000 |
| 2005/11/18 | 461 | 464 | 458 | 459 | 729,000 |
| 2005/11/17 | 462 | 464 | 457 | 457 | 1,423,000 |
| 2005/11/16 | 453 | 472 | 450 | 464 | 1,800,000 |
| 2005/11/15 | 471 | 472 | 453 | 457 | 2,601,000 |
| 2005/11/14 | 488 | 488 | 470 | 473 | 1,464,000 |
| 2005/11/11 | 474 | 490 | 474 | 488 | 1,611,000 |
| 2005/11/10 | 486 | 492 | 466 | 473 | 2,979,000 |
| 2005/11/09 | 499 | 499 | 488 | 489 | 3,894,000 |
| 2005/11/08 | 516 | 517 | 511 | 513 | 1,842,000 |
| 2005/11/07 | 523 | 524 | 517 | 518 | 1,500,000 |
| 2005/11/04 | 522 | 530 | 520 | 522 | 4,570,000 |
| 2005/11/02 | 518 | 525 | 512 | 517 | 2,856,000 |
| 2005/11/01 | 524 | 524 | 514 | 516 | 1,276,000 |
| 2005/10/31 | 513 | 523 | 511 | 523 | 1,966,000 |
| 2005/10/28 | 513 | 518 | 511 | 511 | 1,732,000 |
| 2005/10/27 | 513 | 524 | 507 | 517 | 3,501,000 |
| 2005/10/26 | 533 | 535 | 507 | 516 | 7,444,000 |
| 2005/10/25 | 541 | 543 | 531 | 536 | 4,926,000 |
| 2005/10/24 | 531 | 542 | 529 | 537 | 10,688,000 |
| 2005/10/21 | 529 | 532 | 523 | 529 | 6,522,000 |
| 2005/10/20 | 526 | 535 | 521 | 534 | 8,478,000 |
| 2005/10/19 | 520 | 531 | 517 | 521 | 6,965,000 |
| 2005/10/18 | 515 | 523 | 509 | 522 | 5,951,000 |
| 2005/10/17 | 526 | 534 | 513 | 518 | 15,019,000 |
| 2005/10/14 | 505 | 526 | 504 | 524 | 18,833,000 |
| 2005/10/13 | 503 | 517 | 499 | 503 | 8,997,000 |
| 2005/10/12 | 489 | 508 | 489 | 505 | 8,580,000 |
| 2005/10/11 | 484 | 489 | 480 | 484 | 1,374,000 |
| 2005/10/07 | 471 | 484 | 470 | 479 | 1,861,000 |
| 2005/10/06 | 484 | 499 | 476 | 476 | 4,525,000 |
| 2005/10/05 | 480 | 499 | 473 | 493 | 7,252,000 |
| 2005/10/04 | 485 | 493 | 474 | 476 | 2,431,000 |
| 2005/10/03 | 487 | 494 | 473 | 484 | 4,205,000 |
| 2005/09/30 | 504 | 521 | 494 | 497 | 12,122,000 |
| 2005/09/29 | 500 | 517 | 492 | 512 | 24,213,000 |
| 2005/09/28 | 490 | 497 | 463 | 483 | 23,060,000 |
| 2005/09/27 | 442 | 478 | 440 | 477 | 8,621,000 |
| 2005/09/26 | 449 | 452 | 443 | 443 | 1,554,000 |
| 2005/09/22 | 442 | 459 | 439 | 449 | 3,967,000 |
| 2005/09/21 | 452 | 454 | 442 | 445 | 2,354,000 |
| 2005/09/20 | 458 | 461 | 449 | 451 | 2,897,000 |
| 2005/09/16 | 465 | 467 | 453 | 463 | 2,855,000 |
| 2005/09/15 | 464 | 472 | 459 | 465 | 4,259,000 |
| 2005/09/14 | 474 | 482 | 461 | 468 | 15,414,000 |
| 2005/09/13 | 441 | 465 | 438 | 464 | 12,737,000 |
| 2005/09/12 | 456 | 458 | 441 | 443 | 4,297,000 |
| 2005/09/09 | 440 | 453 | 438 | 451 | 8,536,000 |
| 2005/09/08 | 449 | 459 | 434 | 443 | 11,329,000 |
| 2005/09/07 | 467 | 477 | 454 | 454 | 12,194,000 |
| 2005/09/06 | 472 | 482 | 454 | 476 | 14,590,000 |
| 2005/09/05 | 479 | 489 | 468 | 476 | 29,630,000 |
| 2005/09/02 | 451 | 472 | 442 | 450 | 30,559,000 |
| 2005/09/01 | 418 | 488 | 415 | 454 | 73,284,000 |
| 2005/08/31 | 378 | 421 | 377 | 421 | 31,481,000 |
| 2005/08/30 | 363 | 370 | 361 | 368 | 2,048,000 |
| 2005/08/29 | 352 | 366 | 352 | 359 | 2,221,000 |
| 2005/08/26 | 348 | 356 | 346 | 349 | 1,786,000 |
| 2005/08/25 | 355 | 356 | 346 | 350 | 1,377,000 |
| 2005/08/24 | 357 | 360 | 354 | 359 | 1,137,000 |
| 2005/08/23 | 364 | 370 | 361 | 361 | 2,324,000 |
| 2005/08/22 | 355 | 365 | 353 | 362 | 1,502,000 |
| 2005/08/19 | 363 | 365 | 351 | 358 | 2,785,000 |
| 2005/08/18 | 367 | 375 | 362 | 362 | 5,779,000 |
| 2005/08/17 | 343 | 364 | 342 | 361 | 6,807,000 |
| 2005/08/16 | 343 | 344 | 333 | 340 | 2,735,000 |
| 2005/08/15 | 306 | 348 | 306 | 335 | 5,400,000 |
| 2005/08/12 | 309 | 310 | 305 | 306 | 379,000 |
| 2005/08/11 | 313 | 314 | 305 | 306 | 663,000 |
| 2005/08/10 | 313 | 315 | 310 | 311 | 458,000 |
| 2005/08/09 | 315 | 316 | 310 | 314 | 316,000 |
| 2005/08/08 | 301 | 311 | 301 | 311 | 218,000 |
| 2005/08/05 | 313 | 314 | 307 | 310 | 369,000 |
| 2005/08/04 | 319 | 321 | 312 | 313 | 382,000 |
| 2005/08/03 | 319 | 324 | 317 | 320 | 398,000 |
| 2005/08/02 | 327 | 327 | 318 | 319 | 344,000 |
| 2005/08/01 | 332 | 332 | 325 | 326 | 367,000 |
| 2005/07/29 | 332 | 333 | 328 | 331 | 348,000 |
| 2005/07/28 | 338 | 341 | 332 | 334 | 771,000 |
| 2005/07/27 | 321 | 343 | 321 | 342 | 1,033,000 |
| 2005/07/26 | 316 | 324 | 316 | 321 | 623,000 |
| 2005/07/25 | 314 | 315 | 312 | 313 | 286,000 |
| 2005/07/22 | 317 | 317 | 312 | 313 | 242,000 |
| 2005/07/21 | 318 | 318 | 315 | 315 | 177,000 |
| 2005/07/20 | 318 | 321 | 317 | 318 | 330,000 |
| 2005/07/19 | 319 | 322 | 315 | 321 | 802,000 |
| 2005/07/15 | 306 | 317 | 306 | 315 | 1,368,000 |
| 2005/07/14 | 307 | 308 | 305 | 305 | 776,000 |
| 2005/07/13 | 305 | 309 | 304 | 306 | 357,000 |
| 2005/07/12 | 308 | 310 | 305 | 305 | 251,000 |
| 2005/07/11 | 306 | 309 | 306 | 307 | 361,000 |
| 2005/07/08 | 302 | 308 | 302 | 306 | 553,000 |
| 2005/07/07 | 304 | 309 | 300 | 305 | 632,000 |
| 2005/07/06 | 313 | 314 | 302 | 307 | 874,000 |
| 2005/07/05 | 317 | 317 | 311 | 312 | 458,000 |
| 2005/07/04 | 317 | 317 | 314 | 315 | 272,000 |
| 2005/07/01 | 315 | 316 | 310 | 314 | 535,000 |
| 2005/06/30 | 315 | 320 | 314 | 314 | 411,000 |
| 2005/06/29 | 319 | 319 | 314 | 319 | 527,000 |
| 2005/06/28 | 319 | 320 | 314 | 316 | 619,000 |
| 2005/06/27 | 318 | 320 | 315 | 320 | 405,000 |
| 2005/06/24 | 317 | 321 | 317 | 320 | 319,000 |
| 2005/06/23 | 321 | 322 | 318 | 320 | 269,000 |
| 2005/06/22 | 321 | 322 | 317 | 322 | 334,000 |
| 2005/06/21 | 322 | 322 | 318 | 321 | 229,000 |
| 2005/06/20 | 321 | 324 | 319 | 321 | 357,000 |
| 2005/06/17 | 315 | 320 | 315 | 320 | 327,000 |
| 2005/06/16 | 317 | 318 | 313 | 317 | 277,000 |
| 2005/06/15 | 316 | 318 | 315 | 317 | 186,000 |
| 2005/06/14 | 314 | 321 | 314 | 316 | 777,000 |
| 2005/06/13 | 311 | 314 | 310 | 312 | 328,000 |
| 2005/06/10 | 310 | 315 | 309 | 312 | 380,000 |
| 2005/06/09 | 319 | 320 | 308 | 308 | 468,000 |
| 2005/06/08 | 311 | 319 | 310 | 319 | 1,005,000 |
| 2005/06/07 | 305 | 311 | 305 | 310 | 585,000 |
| 2005/06/06 | 311 | 311 | 302 | 304 | 442,000 |
| 2005/06/03 | 311 | 315 | 306 | 310 | 360,000 |
| 2005/06/02 | 320 | 321 | 311 | 314 | 616,000 |
| 2005/06/01 | 305 | 319 | 303 | 315 | 1,421,000 |
| 2005/05/31 | 288 | 307 | 288 | 303 | 726,000 |
| 2005/05/30 | 292 | 292 | 283 | 289 | 543,000 |
| 2005/05/27 | 297 | 298 | 290 | 292 | 401,000 |
| 2005/05/26 | 297 | 301 | 297 | 299 | 269,000 |
| 2005/05/25 | 306 | 307 | 296 | 303 | 583,000 |
| 2005/05/24 | 314 | 314 | 304 | 311 | 458,000 |
| 2005/05/23 | 318 | 318 | 308 | 314 | 410,000 |
| 2005/05/20 | 322 | 325 | 314 | 317 | 409,000 |
| 2005/05/19 | 316 | 323 | 307 | 319 | 805,000 |
| 2005/05/18 | 321 | 327 | 301 | 316 | 861,000 |
| 2005/05/17 | 327 | 329 | 308 | 316 | 701,000 |
| 2005/05/16 | 335 | 335 | 322 | 322 | 552,000 |
| 2005/05/13 | 334 | 342 | 328 | 340 | 549,000 |
| 2005/05/12 | 345 | 346 | 340 | 340 | 351,000 |
| 2005/05/11 | 350 | 352 | 341 | 346 | 485,000 |
| 2005/05/10 | 354 | 355 | 350 | 351 | 404,000 |
| 2005/05/09 | 356 | 356 | 349 | 353 | 837,000 |
| 2005/05/06 | 351 | 354 | 349 | 351 | 426,000 |
| 2005/05/02 | 346 | 354 | 346 | 348 | 651,000 |
| 2005/04/28 | 362 | 363 | 352 | 354 | 872,000 |
| 2005/04/27 | 364 | 365 | 361 | 362 | 573,000 |
| 2005/04/26 | 366 | 372 | 363 | 366 | 686,000 |
| 2005/04/25 | 366 | 369 | 364 | 366 | 734,000 |
| 2005/04/22 | 371 | 371 | 366 | 370 | 1,089,000 |
| 2005/04/21 | 353 | 363 | 350 | 362 | 1,453,000 |
| 2005/04/20 | 376 | 380 | 366 | 368 | 2,308,000 |
| 2005/04/19 | 369 | 375 | 364 | 374 | 2,160,000 |
| 2005/04/18 | 375 | 380 | 360 | 361 | 3,793,000 |
| 2005/04/15 | 370 | 379 | 367 | 379 | 3,721,000 |
| 2005/04/14 | 377 | 387 | 371 | 375 | 7,173,000 |
| 2005/04/13 | 367 | 386 | 363 | 381 | 13,060,000 |
| 2005/04/12 | 366 | 371 | 361 | 365 | 3,370,000 |
| 2005/04/11 | 363 | 375 | 360 | 368 | 4,635,000 |
| 2005/04/08 | 345 | 371 | 345 | 365 | 10,296,000 |
| 2005/04/07 | 322 | 352 | 321 | 350 | 1,818,000 |
| 2005/04/06 | 324 | 324 | 320 | 324 | 404,000 |
| 2005/04/05 | 324 | 325 | 311 | 319 | 1,346,000 |
| 2005/04/04 | 330 | 335 | 322 | 322 | 1,245,000 |
| 2005/04/01 | 335 | 347 | 334 | 340 | 1,198,000 |
| 2005/03/31 | 340 | 360 | 339 | 360 | 839,000 |
| 2005/03/30 | 333 | 342 | 330 | 333 | 692,000 |
| 2005/03/29 | 356 | 359 | 342 | 344 | 631,000 |
| 2005/03/28 | 368 | 370 | 351 | 366 | 921,000 |
| 2005/03/25 | 377 | 407 | 361 | 375 | 4,300,000 |
| 2005/03/24 | 355 | 370 | 352 | 363 | 862,000 |
| 2005/03/23 | 355 | 357 | 351 | 353 | 558,000 |
| 2005/03/22 | 359 | 359 | 350 | 352 | 464,000 |
| 2005/03/18 | 355 | 360 | 352 | 355 | 367,000 |
| 2005/03/17 | 355 | 360 | 350 | 358 | 590,000 |
| 2005/03/16 | 354 | 361 | 345 | 359 | 1,410,000 |
| 2005/03/15 | 348 | 362 | 344 | 356 | 3,337,000 |
| 2005/03/14 | 335 | 344 | 333 | 333 | 1,181,000 |
| 2005/03/11 | 329 | 331 | 327 | 330 | 654,000 |
| 2005/03/10 | 330 | 336 | 327 | 329 | 912,000 |
| 2005/03/09 | 324 | 331 | 322 | 330 | 543,000 |
| 2005/03/08 | 330 | 330 | 320 | 326 | 653,000 |
| 2005/03/07 | 330 | 330 | 326 | 328 | 836,000 |
| 2005/03/04 | 322 | 324 | 320 | 323 | 357,000 |
| 2005/03/03 | 321 | 322 | 319 | 320 | 372,000 |
| 2005/03/02 | 324 | 325 | 318 | 320 | 936,000 |
| 2005/03/01 | 310 | 324 | 310 | 322 | 1,981,000 |
| 2005/02/28 | 305 | 310 | 304 | 309 | 576,000 |
| 2005/02/25 | 301 | 305 | 301 | 305 | 280,000 |
| 2005/02/24 | 302 | 305 | 301 | 303 | 170,000 |
| 2005/02/23 | 301 | 304 | 300 | 304 | 270,000 |
| 2005/02/22 | 305 | 305 | 301 | 302 | 211,000 |
| 2005/02/21 | 303 | 305 | 299 | 302 | 245,000 |
| 2005/02/18 | 298 | 303 | 297 | 301 | 346,000 |
| 2005/02/17 | 303 | 305 | 300 | 302 | 239,000 |
| 2005/02/16 | 307 | 309 | 303 | 305 | 261,000 |
| 2005/02/15 | 310 | 311 | 307 | 307 | 270,000 |
| 2005/02/14 | 316 | 317 | 309 | 310 | 741,000 |
| 2005/02/10 | 306 | 311 | 305 | 311 | 522,000 |
| 2005/02/09 | 307 | 308 | 304 | 305 | 373,000 |
| 2005/02/08 | 305 | 306 | 303 | 306 | 386,000 |
| 2005/02/07 | 304 | 304 | 299 | 304 | 281,000 |
| 2005/02/04 | 306 | 306 | 294 | 301 | 267,000 |
| 2005/02/03 | 306 | 307 | 303 | 306 | 336,000 |
| 2005/02/02 | 309 | 310 | 302 | 305 | 534,000 |
| 2005/02/01 | 306 | 308 | 301 | 308 | 387,000 |
| 2005/01/31 | 311 | 312 | 306 | 306 | 494,000 |
| 2005/01/28 | 306 | 311 | 304 | 311 | 869,000 |
| 2005/01/27 | 304 | 308 | 299 | 308 | 513,000 |
| 2005/01/26 | 297 | 305 | 296 | 304 | 574,000 |
| 2005/01/25 | 293 | 300 | 291 | 300 | 560,000 |
| 2005/01/24 | 299 | 299 | 294 | 298 | 428,000 |
| 2005/01/21 | 290 | 297 | 288 | 297 | 989,000 |
| 2005/01/20 | 307 | 309 | 297 | 299 | 1,573,000 |
| 2005/01/19 | 305 | 312 | 302 | 308 | 1,533,000 |
| 2005/01/18 | 309 | 309 | 302 | 305 | 942,000 |
| 2005/01/17 | 312 | 313 | 306 | 308 | 975,000 |
| 2005/01/14 | 302 | 313 | 301 | 313 | 2,409,000 |
| 2005/01/13 | 312 | 319 | 302 | 307 | 8,781,000 |
| 2005/01/12 | 289 | 303 | 286 | 299 | 2,863,000 |
| 2005/01/11 | 271 | 297 | 270 | 292 | 1,877,000 |
| 2005/01/07 | 272 | 272 | 267 | 268 | 365,000 |
| 2005/01/06 | 267 | 269 | 266 | 267 | 153,000 |
| 2005/01/05 | 267 | 272 | 266 | 266 | 355,000 |
| 2005/01/04 | 261 | 263 | 259 | 263 | 91,000 |