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 |
|---|---|---|---|---|---|
| 2008/12/30 | 333 | 342 | 333 | 342 | 75,000 |
| 2008/12/29 | 337 | 344 | 337 | 343 | 85,000 |
| 2008/12/26 | 341 | 341 | 334 | 339 | 88,000 |
| 2008/12/25 | 344 | 344 | 336 | 339 | 93,000 |
| 2008/12/24 | 331 | 336 | 329 | 335 | 132,000 |
| 2008/12/22 | 331 | 340 | 329 | 337 | 155,000 |
| 2008/12/19 | 343 | 346 | 327 | 329 | 576,000 |
| 2008/12/18 | 348 | 354 | 348 | 350 | 231,000 |
| 2008/12/17 | 352 | 352 | 338 | 345 | 180,000 |
| 2008/12/16 | 354 | 354 | 341 | 342 | 341,000 |
| 2008/12/15 | 359 | 368 | 354 | 364 | 221,000 |
| 2008/12/12 | 358 | 358 | 349 | 354 | 346,000 |
| 2008/12/11 | 347 | 354 | 346 | 353 | 262,000 |
| 2008/12/10 | 359 | 360 | 351 | 354 | 242,000 |
| 2008/12/09 | 375 | 375 | 360 | 362 | 204,000 |
| 2008/12/08 | 370 | 375 | 356 | 372 | 379,000 |
| 2008/12/05 | 353 | 365 | 352 | 361 | 287,000 |
| 2008/12/04 | 349 | 357 | 349 | 357 | 267,000 |
| 2008/12/03 | 340 | 349 | 336 | 339 | 377,000 |
| 2008/12/02 | 341 | 352 | 337 | 344 | 224,000 |
| 2008/12/01 | 355 | 357 | 352 | 354 | 108,000 |
| 2008/11/28 | 366 | 370 | 350 | 356 | 328,000 |
| 2008/11/27 | 361 | 375 | 361 | 370 | 200,000 |
| 2008/11/26 | 365 | 369 | 356 | 365 | 237,000 |
| 2008/11/25 | 359 | 376 | 356 | 376 | 431,000 |
| 2008/11/21 | 333 | 352 | 332 | 349 | 408,000 |
| 2008/11/20 | 327 | 343 | 327 | 343 | 378,000 |
| 2008/11/19 | 332 | 336 | 326 | 332 | 127,000 |
| 2008/11/18 | 316 | 334 | 316 | 331 | 147,000 |
| 2008/11/17 | 315 | 325 | 315 | 319 | 190,000 |
| 2008/11/14 | 326 | 326 | 315 | 318 | 203,000 |
| 2008/11/13 | 316 | 316 | 307 | 311 | 157,000 |
| 2008/11/12 | 330 | 333 | 317 | 319 | 269,000 |
| 2008/11/11 | 347 | 347 | 331 | 333 | 136,000 |
| 2008/11/10 | 342 | 353 | 340 | 342 | 310,000 |
| 2008/11/07 | 341 | 356 | 340 | 347 | 209,000 |
| 2008/11/06 | 359 | 362 | 354 | 358 | 207,000 |
| 2008/11/05 | 354 | 365 | 354 | 365 | 360,000 |
| 2008/11/04 | 332 | 349 | 332 | 344 | 200,000 |
| 2008/10/31 | 338 | 350 | 336 | 342 | 434,000 |
| 2008/10/30 | 328 | 348 | 327 | 348 | 392,000 |
| 2008/10/29 | 335 | 337 | 317 | 337 | 353,000 |
| 2008/10/28 | 294 | 320 | 293 | 320 | 451,000 |
| 2008/10/27 | 311 | 338 | 298 | 303 | 326,000 |
| 2008/10/24 | 330 | 336 | 318 | 321 | 413,000 |
| 2008/10/23 | 325 | 332 | 312 | 329 | 368,000 |
| 2008/10/22 | 340 | 347 | 334 | 334 | 264,000 |
| 2008/10/21 | 354 | 359 | 343 | 345 | 253,000 |
| 2008/10/20 | 338 | 348 | 334 | 348 | 332,000 |
| 2008/10/17 | 321 | 340 | 317 | 338 | 709,000 |
| 2008/10/16 | 303 | 308 | 294 | 296 | 305,000 |
| 2008/10/15 | 316 | 320 | 308 | 320 | 356,000 |
| 2008/10/14 | 318 | 345 | 310 | 329 | 473,000 |
| 2008/10/10 | 295 | 295 | 270 | 288 | 575,000 |
| 2008/10/09 | 332 | 332 | 303 | 304 | 490,000 |
| 2008/10/08 | 342 | 348 | 329 | 331 | 417,000 |
| 2008/10/07 | 353 | 366 | 338 | 357 | 492,000 |
| 2008/10/06 | 386 | 386 | 356 | 360 | 263,000 |
| 2008/10/03 | 381 | 387 | 378 | 379 | 269,000 |
| 2008/10/02 | 405 | 407 | 391 | 391 | 226,000 |
| 2008/10/01 | 393 | 405 | 393 | 405 | 447,000 |
| 2008/09/30 | 376 | 391 | 373 | 390 | 359,000 |
| 2008/09/29 | 373 | 388 | 373 | 385 | 158,000 |
| 2008/09/26 | 374 | 381 | 373 | 377 | 445,000 |
| 2008/09/25 | 379 | 380 | 368 | 369 | 289,000 |
| 2008/09/24 | 370 | 384 | 369 | 383 | 211,000 |
| 2008/09/22 | 391 | 394 | 367 | 375 | 615,000 |
| 2008/09/19 | 392 | 405 | 384 | 387 | 512,000 |
| 2008/09/18 | 372 | 397 | 364 | 391 | 573,000 |
| 2008/09/17 | 402 | 407 | 388 | 392 | 404,000 |
| 2008/09/16 | 411 | 411 | 379 | 387 | 774,000 |
| 2008/09/12 | 427 | 429 | 422 | 425 | 275,000 |
| 2008/09/11 | 425 | 428 | 420 | 423 | 145,000 |
| 2008/09/10 | 420 | 430 | 420 | 430 | 329,000 |
| 2008/09/09 | 428 | 428 | 420 | 425 | 194,000 |
| 2008/09/08 | 421 | 431 | 419 | 430 | 341,000 |
| 2008/09/05 | 410 | 425 | 410 | 422 | 407,000 |
| 2008/09/04 | 432 | 432 | 426 | 429 | 242,000 |
| 2008/09/03 | 422 | 435 | 422 | 431 | 622,000 |
| 2008/09/02 | 418 | 422 | 415 | 418 | 235,000 |
| 2008/09/01 | 415 | 426 | 410 | 423 | 340,000 |
| 2008/08/29 | 408 | 420 | 408 | 420 | 442,000 |
| 2008/08/28 | 413 | 415 | 403 | 409 | 276,000 |
| 2008/08/27 | 418 | 418 | 415 | 418 | 248,000 |
| 2008/08/26 | 415 | 419 | 412 | 418 | 193,000 |
| 2008/08/25 | 425 | 427 | 415 | 416 | 187,000 |
| 2008/08/22 | 420 | 420 | 412 | 416 | 275,000 |
| 2008/08/21 | 427 | 427 | 408 | 418 | 537,000 |
| 2008/08/20 | 423 | 432 | 417 | 432 | 559,000 |
| 2008/08/19 | 414 | 429 | 413 | 428 | 290,000 |
| 2008/08/18 | 425 | 432 | 418 | 419 | 390,000 |
| 2008/08/15 | 419 | 432 | 419 | 425 | 308,000 |
| 2008/08/14 | 410 | 429 | 410 | 424 | 358,000 |
| 2008/08/13 | 412 | 419 | 404 | 417 | 285,000 |
| 2008/08/12 | 417 | 417 | 410 | 410 | 181,000 |
| 2008/08/11 | 416 | 425 | 415 | 422 | 203,000 |
| 2008/08/08 | 421 | 422 | 415 | 415 | 229,000 |
| 2008/08/07 | 436 | 436 | 423 | 426 | 274,000 |
| 2008/08/06 | 426 | 441 | 426 | 436 | 437,000 |
| 2008/08/05 | 410 | 432 | 407 | 429 | 800,000 |
| 2008/08/04 | 415 | 419 | 410 | 415 | 603,000 |
| 2008/08/01 | 405 | 422 | 404 | 412 | 683,000 |
| 2008/07/31 | 412 | 415 | 401 | 411 | 394,000 |
| 2008/07/30 | 406 | 415 | 406 | 415 | 595,000 |
| 2008/07/29 | 404 | 405 | 399 | 405 | 249,000 |
| 2008/07/28 | 402 | 413 | 400 | 409 | 518,000 |
| 2008/07/25 | 402 | 410 | 397 | 403 | 387,000 |
| 2008/07/24 | 396 | 405 | 395 | 401 | 621,000 |
| 2008/07/23 | 389 | 397 | 385 | 395 | 417,000 |
| 2008/07/22 | 382 | 385 | 373 | 385 | 226,000 |
| 2008/07/18 | 380 | 383 | 371 | 374 | 365,000 |
| 2008/07/17 | 382 | 387 | 377 | 385 | 179,000 |
| 2008/07/16 | 383 | 384 | 379 | 381 | 175,000 |
| 2008/07/15 | 371 | 384 | 370 | 384 | 338,000 |
| 2008/07/14 | 377 | 379 | 373 | 376 | 328,000 |
| 2008/07/11 | 374 | 381 | 367 | 376 | 269,000 |
| 2008/07/10 | 371 | 381 | 371 | 378 | 194,000 |
| 2008/07/09 | 371 | 382 | 370 | 376 | 582,000 |
| 2008/07/08 | 371 | 372 | 363 | 366 | 228,000 |
| 2008/07/07 | 362 | 367 | 358 | 366 | 247,000 |
| 2008/07/04 | 375 | 376 | 357 | 362 | 551,000 |
| 2008/07/03 | 383 | 383 | 370 | 370 | 618,000 |
| 2008/07/02 | 392 | 395 | 385 | 387 | 327,000 |
| 2008/07/01 | 388 | 399 | 388 | 397 | 380,000 |
| 2008/06/30 | 388 | 394 | 388 | 391 | 104,000 |
| 2008/06/27 | 389 | 396 | 386 | 392 | 275,000 |
| 2008/06/26 | 400 | 402 | 391 | 399 | 369,000 |
| 2008/06/25 | 397 | 399 | 387 | 395 | 405,000 |
| 2008/06/24 | 396 | 404 | 392 | 402 | 534,000 |
| 2008/06/23 | 384 | 400 | 379 | 394 | 1,144,000 |
| 2008/06/20 | 375 | 406 | 375 | 386 | 4,383,000 |
| 2008/06/19 | 387 | 387 | 370 | 370 | 402,000 |
| 2008/06/18 | 389 | 392 | 387 | 387 | 229,000 |
| 2008/06/17 | 384 | 397 | 381 | 394 | 334,000 |
| 2008/06/16 | 392 | 392 | 383 | 386 | 212,000 |
| 2008/06/13 | 388 | 393 | 383 | 388 | 371,000 |
| 2008/06/12 | 380 | 395 | 376 | 393 | 545,000 |
| 2008/06/11 | 384 | 386 | 377 | 382 | 455,000 |
| 2008/06/10 | 378 | 382 | 375 | 379 | 358,000 |
| 2008/06/09 | 369 | 383 | 369 | 379 | 360,000 |
| 2008/06/06 | 396 | 396 | 385 | 387 | 711,000 |
| 2008/06/05 | 392 | 396 | 381 | 396 | 891,000 |
| 2008/06/04 | 370 | 389 | 364 | 387 | 764,000 |
| 2008/06/03 | 377 | 377 | 366 | 367 | 437,000 |
| 2008/06/02 | 369 | 380 | 366 | 379 | 364,000 |
| 2008/05/30 | 367 | 371 | 364 | 369 | 293,000 |
| 2008/05/29 | 364 | 373 | 363 | 369 | 218,000 |
| 2008/05/28 | 370 | 375 | 364 | 364 | 234,000 |
| 2008/05/27 | 365 | 373 | 365 | 373 | 189,000 |
| 2008/05/26 | 374 | 374 | 365 | 365 | 200,000 |
| 2008/05/23 | 378 | 381 | 374 | 374 | 352,000 |
| 2008/05/22 | 369 | 386 | 369 | 378 | 477,000 |
| 2008/05/21 | 368 | 381 | 367 | 374 | 528,000 |
| 2008/05/20 | 371 | 375 | 366 | 370 | 817,000 |
| 2008/05/19 | 353 | 377 | 350 | 371 | 1,539,000 |
| 2008/05/16 | 354 | 357 | 349 | 351 | 529,000 |
| 2008/05/15 | 352 | 352 | 345 | 352 | 941,000 |
| 2008/05/14 | 349 | 349 | 344 | 347 | 595,000 |
| 2008/05/13 | 349 | 350 | 343 | 345 | 357,000 |
| 2008/05/12 | 347 | 352 | 345 | 352 | 282,000 |
| 2008/05/09 | 360 | 360 | 350 | 351 | 287,000 |
| 2008/05/08 | 345 | 360 | 344 | 360 | 703,000 |
| 2008/05/07 | 344 | 348 | 342 | 346 | 479,000 |
| 2008/05/02 | 345 | 345 | 340 | 343 | 289,000 |
| 2008/05/01 | 346 | 347 | 341 | 341 | 199,000 |
| 2008/04/30 | 343 | 351 | 342 | 346 | 349,000 |
| 2008/04/28 | 349 | 360 | 346 | 352 | 508,000 |
| 2008/04/25 | 349 | 350 | 345 | 350 | 210,000 |
| 2008/04/24 | 348 | 349 | 343 | 344 | 162,000 |
| 2008/04/23 | 348 | 351 | 345 | 348 | 146,000 |
| 2008/04/22 | 355 | 355 | 347 | 350 | 230,000 |
| 2008/04/21 | 357 | 360 | 350 | 352 | 228,000 |
| 2008/04/18 | 343 | 352 | 342 | 352 | 240,000 |
| 2008/04/17 | 345 | 346 | 342 | 345 | 181,000 |
| 2008/04/16 | 350 | 352 | 343 | 344 | 156,000 |
| 2008/04/15 | 346 | 350 | 343 | 345 | 174,000 |
| 2008/04/14 | 354 | 354 | 345 | 347 | 165,000 |
| 2008/04/11 | 357 | 357 | 351 | 356 | 150,000 |
| 2008/04/10 | 357 | 357 | 346 | 347 | 171,000 |
| 2008/04/09 | 362 | 362 | 351 | 353 | 145,000 |
| 2008/04/08 | 363 | 365 | 357 | 357 | 117,000 |
| 2008/04/07 | 364 | 368 | 362 | 366 | 147,000 |
| 2008/04/04 | 365 | 368 | 363 | 367 | 89,000 |
| 2008/04/03 | 363 | 369 | 360 | 368 | 249,000 |
| 2008/04/02 | 355 | 368 | 355 | 367 | 441,000 |
| 2008/04/01 | 343 | 356 | 342 | 354 | 445,000 |
| 2008/03/31 | 354 | 356 | 339 | 340 | 450,000 |
| 2008/03/28 | 361 | 362 | 353 | 357 | 199,000 |
| 2008/03/27 | 357 | 361 | 357 | 360 | 171,000 |
| 2008/03/26 | 360 | 363 | 358 | 362 | 120,000 |
| 2008/03/25 | 370 | 370 | 361 | 365 | 204,000 |
| 2008/03/24 | 364 | 364 | 352 | 357 | 149,000 |
| 2008/03/21 | 353 | 365 | 349 | 364 | 283,000 |
| 2008/03/19 | 348 | 352 | 343 | 348 | 228,000 |
| 2008/03/18 | 330 | 340 | 330 | 338 | 150,000 |
| 2008/03/17 | 328 | 335 | 328 | 334 | 265,000 |
| 2008/03/14 | 351 | 355 | 348 | 348 | 305,000 |
| 2008/03/13 | 359 | 360 | 354 | 356 | 191,000 |
| 2008/03/12 | 370 | 370 | 358 | 358 | 245,000 |
| 2008/03/11 | 353 | 354 | 345 | 352 | 606,000 |
| 2008/03/10 | 366 | 368 | 353 | 359 | 360,000 |
| 2008/03/07 | 360 | 374 | 356 | 365 | 433,000 |
| 2008/03/06 | 359 | 369 | 359 | 364 | 279,000 |
| 2008/03/05 | 361 | 364 | 353 | 354 | 481,000 |
| 2008/03/04 | 372 | 372 | 358 | 361 | 300,000 |
| 2008/03/03 | 368 | 373 | 362 | 367 | 297,000 |
| 2008/02/29 | 386 | 386 | 373 | 378 | 533,000 |
| 2008/02/28 | 391 | 393 | 386 | 390 | 171,000 |
| 2008/02/27 | 395 | 398 | 392 | 393 | 179,000 |
| 2008/02/26 | 403 | 403 | 390 | 390 | 274,000 |
| 2008/02/25 | 401 | 405 | 400 | 403 | 195,000 |
| 2008/02/22 | 397 | 401 | 394 | 399 | 356,000 |
| 2008/02/21 | 389 | 405 | 389 | 402 | 408,000 |
| 2008/02/20 | 403 | 403 | 385 | 385 | 399,000 |
| 2008/02/19 | 404 | 408 | 403 | 404 | 291,000 |
| 2008/02/18 | 398 | 406 | 398 | 403 | 317,000 |
| 2008/02/15 | 393 | 396 | 389 | 395 | 334,000 |
| 2008/02/14 | 385 | 396 | 384 | 396 | 405,000 |
| 2008/02/13 | 388 | 391 | 382 | 382 | 290,000 |
| 2008/02/12 | 380 | 384 | 377 | 381 | 391,000 |
| 2008/02/08 | 392 | 397 | 387 | 389 | 420,000 |
| 2008/02/07 | 390 | 394 | 386 | 393 | 527,000 |
| 2008/02/06 | 393 | 394 | 384 | 390 | 528,000 |
| 2008/02/05 | 393 | 404 | 392 | 403 | 433,000 |
| 2008/02/04 | 382 | 396 | 381 | 391 | 556,000 |
| 2008/02/01 | 400 | 404 | 370 | 377 | 1,371,000 |
| 2008/01/31 | 361 | 385 | 357 | 385 | 592,000 |
| 2008/01/30 | 367 | 368 | 359 | 362 | 469,000 |
| 2008/01/29 | 361 | 369 | 358 | 369 | 369,000 |
| 2008/01/28 | 360 | 362 | 355 | 356 | 330,000 |
| 2008/01/25 | 359 | 364 | 355 | 362 | 274,000 |
| 2008/01/24 | 348 | 357 | 347 | 349 | 538,000 |
| 2008/01/23 | 340 | 352 | 336 | 343 | 654,000 |
| 2008/01/22 | 345 | 347 | 332 | 334 | 610,000 |
| 2008/01/21 | 378 | 378 | 356 | 356 | 422,000 |
| 2008/01/18 | 349 | 378 | 347 | 374 | 718,000 |
| 2008/01/17 | 359 | 362 | 347 | 360 | 716,000 |
| 2008/01/16 | 358 | 361 | 345 | 351 | 632,000 |
| 2008/01/15 | 379 | 380 | 359 | 359 | 550,000 |
| 2008/01/11 | 391 | 396 | 378 | 384 | 525,000 |
| 2008/01/10 | 385 | 388 | 380 | 386 | 535,000 |
| 2008/01/09 | 372 | 385 | 370 | 385 | 534,000 |
| 2008/01/08 | 375 | 381 | 372 | 377 | 491,000 |
| 2008/01/07 | 380 | 386 | 375 | 376 | 642,000 |
| 2008/01/04 | 395 | 397 | 380 | 383 | 352,000 |