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 |
|---|---|---|---|---|---|
| 2006/12/29 | 388 | 389 | 386 | 388 | 181,000 |
| 2006/12/28 | 391 | 391 | 383 | 385 | 331,000 |
| 2006/12/27 | 392 | 394 | 389 | 390 | 269,000 |
| 2006/12/26 | 388 | 390 | 384 | 390 | 507,000 |
| 2006/12/25 | 386 | 392 | 385 | 385 | 568,000 |
| 2006/12/22 | 394 | 395 | 386 | 390 | 621,000 |
| 2006/12/21 | 398 | 398 | 387 | 394 | 528,000 |
| 2006/12/20 | 391 | 402 | 391 | 397 | 548,000 |
| 2006/12/19 | 395 | 396 | 390 | 391 | 536,000 |
| 2006/12/18 | 403 | 403 | 396 | 400 | 708,000 |
| 2006/12/15 | 415 | 416 | 403 | 405 | 1,587,000 |
| 2006/12/14 | 394 | 411 | 393 | 410 | 2,372,000 |
| 2006/12/13 | 390 | 395 | 387 | 394 | 784,000 |
| 2006/12/12 | 385 | 394 | 385 | 392 | 806,000 |
| 2006/12/11 | 387 | 388 | 384 | 385 | 304,000 |
| 2006/12/08 | 383 | 387 | 382 | 384 | 621,000 |
| 2006/12/07 | 381 | 383 | 379 | 380 | 343,000 |
| 2006/12/06 | 377 | 383 | 376 | 378 | 697,000 |
| 2006/12/05 | 381 | 388 | 374 | 377 | 976,000 |
| 2006/12/04 | 378 | 384 | 377 | 381 | 723,000 |
| 2006/12/01 | 377 | 389 | 377 | 383 | 740,000 |
| 2006/11/30 | 378 | 381 | 375 | 377 | 326,000 |
| 2006/11/29 | 379 | 380 | 370 | 377 | 554,000 |
| 2006/11/28 | 359 | 379 | 359 | 375 | 658,000 |
| 2006/11/27 | 358 | 364 | 358 | 364 | 433,000 |
| 2006/11/24 | 357 | 364 | 353 | 357 | 592,000 |
| 2006/11/22 | 352 | 363 | 352 | 360 | 824,000 |
| 2006/11/21 | 362 | 364 | 355 | 357 | 737,000 |
| 2006/11/20 | 370 | 371 | 359 | 360 | 746,000 |
| 2006/11/17 | 374 | 380 | 373 | 375 | 443,000 |
| 2006/11/16 | 382 | 386 | 376 | 377 | 808,000 |
| 2006/11/15 | 386 | 388 | 383 | 386 | 1,882,000 |
| 2006/11/14 | 362 | 373 | 362 | 370 | 581,000 |
| 2006/11/13 | 369 | 369 | 358 | 360 | 765,000 |
| 2006/11/10 | 373 | 377 | 369 | 370 | 683,000 |
| 2006/11/09 | 376 | 380 | 372 | 376 | 579,000 |
| 2006/11/08 | 387 | 389 | 374 | 377 | 851,000 |
| 2006/11/07 | 388 | 389 | 383 | 387 | 848,000 |
| 2006/11/06 | 396 | 396 | 382 | 386 | 1,800,000 |
| 2006/11/02 | 379 | 401 | 377 | 391 | 5,334,000 |
| 2006/11/01 | 369 | 374 | 366 | 372 | 408,000 |
| 2006/10/31 | 372 | 373 | 366 | 369 | 451,000 |
| 2006/10/30 | 372 | 373 | 368 | 369 | 347,000 |
| 2006/10/27 | 382 | 385 | 373 | 375 | 533,000 |
| 2006/10/26 | 384 | 386 | 377 | 380 | 685,000 |
| 2006/10/25 | 388 | 395 | 382 | 382 | 533,000 |
| 2006/10/24 | 401 | 402 | 387 | 387 | 974,000 |
| 2006/10/23 | 384 | 396 | 384 | 396 | 718,000 |
| 2006/10/20 | 384 | 385 | 380 | 383 | 345,000 |
| 2006/10/19 | 382 | 385 | 377 | 382 | 595,000 |
| 2006/10/18 | 374 | 380 | 374 | 378 | 279,000 |
| 2006/10/17 | 378 | 379 | 371 | 372 | 554,000 |
| 2006/10/16 | 366 | 378 | 365 | 374 | 668,000 |
| 2006/10/13 | 357 | 362 | 357 | 361 | 410,000 |
| 2006/10/12 | 349 | 355 | 347 | 353 | 589,000 |
| 2006/10/11 | 375 | 375 | 355 | 355 | 823,000 |
| 2006/10/10 | 374 | 380 | 372 | 374 | 512,000 |
| 2006/10/06 | 385 | 387 | 380 | 382 | 417,000 |
| 2006/10/05 | 391 | 391 | 382 | 385 | 431,000 |
| 2006/10/04 | 400 | 402 | 383 | 384 | 414,000 |
| 2006/10/03 | 400 | 402 | 396 | 397 | 297,000 |
| 2006/10/02 | 391 | 404 | 391 | 401 | 696,000 |
| 2006/09/29 | 391 | 395 | 388 | 391 | 564,000 |
| 2006/09/28 | 384 | 391 | 380 | 390 | 590,000 |
| 2006/09/27 | 378 | 386 | 376 | 386 | 298,000 |
| 2006/09/26 | 382 | 385 | 375 | 376 | 309,000 |
| 2006/09/25 | 382 | 383 | 380 | 380 | 201,000 |
| 2006/09/22 | 386 | 387 | 383 | 385 | 364,000 |
| 2006/09/21 | 390 | 390 | 384 | 386 | 216,000 |
| 2006/09/20 | 393 | 395 | 386 | 386 | 374,000 |
| 2006/09/19 | 394 | 399 | 393 | 393 | 241,000 |
| 2006/09/15 | 395 | 396 | 387 | 390 | 465,000 |
| 2006/09/14 | 399 | 399 | 391 | 399 | 412,000 |
| 2006/09/13 | 412 | 414 | 396 | 396 | 812,000 |
| 2006/09/12 | 412 | 412 | 404 | 405 | 397,000 |
| 2006/09/11 | 422 | 423 | 409 | 409 | 747,000 |
| 2006/09/08 | 404 | 417 | 404 | 417 | 766,000 |
| 2006/09/07 | 414 | 414 | 406 | 408 | 600,000 |
| 2006/09/06 | 419 | 419 | 414 | 416 | 640,000 |
| 2006/09/05 | 421 | 421 | 414 | 418 | 823,000 |
| 2006/09/04 | 425 | 425 | 418 | 420 | 694,000 |
| 2006/09/01 | 422 | 426 | 413 | 421 | 1,043,000 |
| 2006/08/31 | 431 | 433 | 425 | 427 | 663,000 |
| 2006/08/30 | 426 | 436 | 423 | 430 | 705,000 |
| 2006/08/29 | 428 | 428 | 422 | 425 | 340,000 |
| 2006/08/28 | 431 | 435 | 423 | 423 | 536,000 |
| 2006/08/25 | 433 | 441 | 430 | 434 | 627,000 |
| 2006/08/24 | 449 | 449 | 437 | 438 | 462,000 |
| 2006/08/23 | 451 | 452 | 443 | 447 | 447,000 |
| 2006/08/22 | 445 | 453 | 445 | 450 | 543,000 |
| 2006/08/21 | 452 | 452 | 448 | 449 | 475,000 |
| 2006/08/18 | 446 | 457 | 445 | 452 | 608,000 |
| 2006/08/17 | 460 | 461 | 450 | 451 | 948,000 |
| 2006/08/16 | 461 | 463 | 450 | 457 | 1,282,000 |
| 2006/08/15 | 466 | 469 | 451 | 456 | 2,728,000 |
| 2006/08/14 | 445 | 473 | 443 | 471 | 6,082,000 |
| 2006/08/11 | 434 | 436 | 427 | 430 | 666,000 |
| 2006/08/10 | 429 | 439 | 428 | 434 | 1,019,000 |
| 2006/08/09 | 420 | 431 | 420 | 430 | 1,209,000 |
| 2006/08/08 | 420 | 431 | 416 | 421 | 1,113,000 |
| 2006/08/07 | 440 | 442 | 422 | 425 | 1,421,000 |
| 2006/08/04 | 426 | 447 | 422 | 445 | 3,785,000 |
| 2006/08/03 | 425 | 432 | 409 | 414 | 2,356,000 |
| 2006/08/02 | 385 | 429 | 385 | 422 | 2,822,000 |
| 2006/08/01 | 381 | 398 | 378 | 385 | 998,000 |
| 2006/07/31 | 369 | 385 | 369 | 381 | 674,000 |
| 2006/07/28 | 364 | 367 | 357 | 364 | 440,000 |
| 2006/07/27 | 357 | 366 | 355 | 364 | 573,000 |
| 2006/07/26 | 362 | 369 | 356 | 362 | 475,000 |
| 2006/07/25 | 373 | 377 | 362 | 363 | 482,000 |
| 2006/07/24 | 375 | 375 | 362 | 368 | 265,000 |
| 2006/07/21 | 377 | 383 | 374 | 378 | 394,000 |
| 2006/07/20 | 380 | 385 | 378 | 382 | 425,000 |
| 2006/07/19 | 378 | 385 | 372 | 373 | 549,000 |
| 2006/07/18 | 403 | 403 | 372 | 376 | 761,000 |
| 2006/07/14 | 406 | 408 | 398 | 405 | 576,000 |
| 2006/07/13 | 405 | 415 | 403 | 409 | 211,000 |
| 2006/07/12 | 422 | 423 | 409 | 411 | 555,000 |
| 2006/07/11 | 436 | 438 | 420 | 425 | 573,000 |
| 2006/07/10 | 427 | 438 | 426 | 436 | 411,000 |
| 2006/07/07 | 449 | 449 | 442 | 442 | 234,000 |
| 2006/07/06 | 440 | 451 | 440 | 444 | 441,000 |
| 2006/07/05 | 439 | 449 | 438 | 444 | 373,000 |
| 2006/07/04 | 444 | 452 | 438 | 449 | 695,000 |
| 2006/07/03 | 429 | 443 | 429 | 442 | 638,000 |
| 2006/06/30 | 435 | 436 | 431 | 433 | 277,000 |
| 2006/06/29 | 431 | 435 | 426 | 426 | 271,000 |
| 2006/06/28 | 422 | 435 | 419 | 430 | 392,000 |
| 2006/06/27 | 440 | 442 | 435 | 437 | 215,000 |
| 2006/06/26 | 434 | 437 | 430 | 433 | 162,000 |
| 2006/06/23 | 431 | 438 | 425 | 437 | 354,000 |
| 2006/06/22 | 431 | 446 | 431 | 446 | 435,000 |
| 2006/06/21 | 437 | 437 | 423 | 426 | 315,000 |
| 2006/06/20 | 433 | 440 | 431 | 432 | 405,000 |
| 2006/06/19 | 429 | 436 | 426 | 435 | 362,000 |
| 2006/06/16 | 435 | 442 | 426 | 430 | 655,000 |
| 2006/06/15 | 424 | 424 | 413 | 420 | 411,000 |
| 2006/06/14 | 405 | 419 | 396 | 404 | 813,000 |
| 2006/06/13 | 410 | 433 | 410 | 415 | 806,000 |
| 2006/06/12 | 410 | 422 | 409 | 420 | 494,000 |
| 2006/06/09 | 401 | 415 | 390 | 415 | 1,276,000 |
| 2006/06/08 | 417 | 422 | 397 | 406 | 1,429,000 |
| 2006/06/07 | 447 | 457 | 431 | 435 | 899,000 |
| 2006/06/06 | 450 | 463 | 447 | 450 | 327,000 |
| 2006/06/05 | 456 | 468 | 445 | 463 | 703,000 |
| 2006/06/02 | 463 | 465 | 423 | 461 | 1,721,000 |
| 2006/06/01 | 486 | 489 | 466 | 468 | 968,000 |
| 2006/05/31 | 490 | 495 | 481 | 481 | 645,000 |
| 2006/05/30 | 505 | 506 | 500 | 505 | 542,000 |
| 2006/05/29 | 514 | 514 | 501 | 505 | 529,000 |
| 2006/05/26 | 501 | 508 | 497 | 506 | 806,000 |
| 2006/05/25 | 495 | 502 | 493 | 499 | 384,000 |
| 2006/05/24 | 495 | 499 | 486 | 495 | 616,000 |
| 2006/05/23 | 486 | 498 | 482 | 490 | 668,000 |
| 2006/05/22 | 509 | 511 | 489 | 493 | 487,000 |
| 2006/05/19 | 491 | 503 | 485 | 501 | 538,000 |
| 2006/05/18 | 479 | 496 | 478 | 491 | 603,000 |
| 2006/05/17 | 506 | 523 | 494 | 504 | 975,000 |
| 2006/05/16 | 520 | 533 | 510 | 510 | 685,000 |
| 2006/05/15 | 522 | 539 | 515 | 530 | 619,000 |
| 2006/05/12 | 526 | 527 | 512 | 523 | 548,000 |
| 2006/05/11 | 522 | 533 | 522 | 528 | 738,000 |
| 2006/05/10 | 525 | 528 | 521 | 523 | 525,000 |
| 2006/05/09 | 535 | 535 | 530 | 530 | 337,000 |
| 2006/05/08 | 540 | 540 | 533 | 535 | 482,000 |
| 2006/05/02 | 536 | 540 | 531 | 540 | 933,000 |
| 2006/05/01 | 529 | 546 | 525 | 543 | 2,470,000 |
| 2006/04/28 | 515 | 515 | 506 | 510 | 312,000 |
| 2006/04/27 | 522 | 525 | 515 | 516 | 311,000 |
| 2006/04/26 | 516 | 525 | 514 | 522 | 653,000 |
| 2006/04/25 | 510 | 516 | 506 | 513 | 772,000 |
| 2006/04/24 | 521 | 525 | 506 | 510 | 878,000 |
| 2006/04/21 | 543 | 549 | 532 | 534 | 604,000 |
| 2006/04/20 | 560 | 560 | 548 | 549 | 555,000 |
| 2006/04/19 | 570 | 571 | 555 | 560 | 600,000 |
| 2006/04/18 | 550 | 562 | 550 | 560 | 498,000 |
| 2006/04/17 | 570 | 571 | 552 | 552 | 850,000 |
| 2006/04/14 | 556 | 577 | 556 | 562 | 1,347,000 |
| 2006/04/13 | 564 | 569 | 551 | 555 | 1,726,000 |
| 2006/04/12 | 566 | 592 | 558 | 574 | 10,339,000 |
| 2006/04/11 | 527 | 573 | 523 | 568 | 9,880,000 |
| 2006/04/10 | 505 | 520 | 501 | 517 | 628,000 |
| 2006/04/07 | 509 | 510 | 502 | 508 | 637,000 |
| 2006/04/06 | 519 | 519 | 510 | 510 | 372,000 |
| 2006/04/05 | 519 | 522 | 510 | 513 | 599,000 |
| 2006/04/04 | 522 | 525 | 517 | 522 | 505,000 |
| 2006/04/03 | 524 | 527 | 521 | 522 | 505,000 |
| 2006/03/31 | 530 | 530 | 524 | 525 | 330,000 |
| 2006/03/30 | 532 | 532 | 525 | 525 | 461,000 |
| 2006/03/29 | 527 | 530 | 521 | 525 | 540,000 |
| 2006/03/28 | 520 | 530 | 519 | 522 | 544,000 |
| 2006/03/27 | 530 | 531 | 522 | 524 | 425,000 |
| 2006/03/24 | 526 | 526 | 518 | 524 | 626,000 |
| 2006/03/23 | 540 | 540 | 516 | 519 | 1,214,000 |
| 2006/03/22 | 525 | 538 | 523 | 537 | 2,085,000 |
| 2006/03/20 | 516 | 525 | 515 | 520 | 1,373,000 |
| 2006/03/17 | 500 | 513 | 495 | 509 | 710,000 |
| 2006/03/16 | 528 | 528 | 501 | 506 | 1,172,000 |
| 2006/03/15 | 512 | 522 | 502 | 519 | 1,224,000 |
| 2006/03/14 | 503 | 523 | 502 | 510 | 1,640,000 |
| 2006/03/13 | 499 | 505 | 491 | 498 | 1,132,000 |
| 2006/03/10 | 485 | 487 | 472 | 475 | 877,000 |
| 2006/03/09 | 470 | 489 | 470 | 484 | 1,222,000 |
| 2006/03/08 | 472 | 480 | 465 | 471 | 762,000 |
| 2006/03/07 | 485 | 486 | 475 | 480 | 521,000 |
| 2006/03/06 | 474 | 492 | 460 | 485 | 1,363,000 |
| 2006/03/03 | 475 | 480 | 464 | 469 | 1,769,000 |
| 2006/03/02 | 502 | 505 | 481 | 483 | 1,299,000 |
| 2006/03/01 | 494 | 512 | 491 | 498 | 850,000 |
| 2006/02/28 | 516 | 523 | 504 | 511 | 763,000 |
| 2006/02/27 | 536 | 536 | 510 | 510 | 914,000 |
| 2006/02/24 | 529 | 529 | 521 | 526 | 706,000 |
| 2006/02/23 | 515 | 533 | 511 | 532 | 2,051,000 |
| 2006/02/22 | 501 | 510 | 493 | 507 | 1,521,000 |
| 2006/02/21 | 467 | 497 | 467 | 494 | 1,247,000 |
| 2006/02/20 | 477 | 487 | 458 | 463 | 2,069,000 |
| 2006/02/17 | 517 | 526 | 492 | 493 | 1,512,000 |
| 2006/02/16 | 520 | 540 | 519 | 522 | 1,208,000 |
| 2006/02/15 | 560 | 569 | 526 | 534 | 1,818,000 |
| 2006/02/14 | 522 | 573 | 491 | 558 | 2,999,000 |
| 2006/02/13 | 557 | 565 | 530 | 534 | 2,235,000 |
| 2006/02/10 | 585 | 595 | 548 | 576 | 4,158,000 |
| 2006/02/09 | 631 | 633 | 593 | 600 | 3,420,000 |
| 2006/02/08 | 621 | 632 | 607 | 619 | 9,648,000 |
| 2006/02/07 | 679 | 680 | 665 | 671 | 2,588,000 |
| 2006/02/06 | 662 | 682 | 655 | 681 | 8,230,000 |
| 2006/02/03 | 656 | 662 | 645 | 652 | 1,745,000 |
| 2006/02/02 | 664 | 679 | 655 | 659 | 4,816,000 |
| 2006/02/01 | 625 | 669 | 625 | 669 | 5,823,000 |
| 2006/01/31 | 651 | 660 | 630 | 633 | 2,606,000 |
| 2006/01/30 | 645 | 671 | 645 | 658 | 3,037,000 |
| 2006/01/27 | 663 | 665 | 638 | 648 | 3,303,000 |
| 2006/01/26 | 674 | 677 | 652 | 658 | 4,186,000 |
| 2006/01/25 | 656 | 675 | 650 | 667 | 8,072,000 |
| 2006/01/24 | 640 | 647 | 620 | 644 | 4,296,000 |
| 2006/01/23 | 620 | 657 | 610 | 612 | 4,777,000 |
| 2006/01/20 | 650 | 668 | 611 | 660 | 10,682,000 |
| 2006/01/19 | 589 | 630 | 587 | 630 | 5,233,000 |
| 2006/01/18 | 595 | 599 | 515 | 589 | 5,740,000 |
| 2006/01/17 | 603 | 636 | 572 | 585 | 11,139,000 |
| 2006/01/16 | 596 | 616 | 595 | 605 | 3,116,000 |
| 2006/01/13 | 600 | 618 | 586 | 606 | 6,836,000 |
| 2006/01/12 | 610 | 630 | 591 | 604 | 31,020,000 |
| 2006/01/11 | 539 | 551 | 530 | 540 | 7,518,000 |
| 2006/01/10 | 518 | 546 | 508 | 545 | 7,919,000 |
| 2006/01/06 | 521 | 525 | 510 | 515 | 2,938,000 |
| 2006/01/05 | 486 | 524 | 486 | 518 | 5,146,000 |
| 2006/01/04 | 485 | 485 | 478 | 482 | 224,000 |