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 |
|---|---|---|---|---|---|
| 2009/12/30 | 302 | 304 | 299 | 300 | 175,000 |
| 2009/12/29 | 304 | 304 | 299 | 302 | 98,000 |
| 2009/12/28 | 305 | 305 | 301 | 304 | 151,000 |
| 2009/12/25 | 302 | 302 | 296 | 301 | 172,000 |
| 2009/12/24 | 298 | 302 | 296 | 300 | 195,000 |
| 2009/12/22 | 300 | 301 | 297 | 300 | 278,000 |
| 2009/12/21 | 297 | 301 | 292 | 298 | 397,000 |
| 2009/12/18 | 290 | 297 | 289 | 296 | 299,000 |
| 2009/12/17 | 291 | 293 | 288 | 289 | 318,000 |
| 2009/12/16 | 294 | 296 | 290 | 291 | 331,000 |
| 2009/12/15 | 294 | 295 | 292 | 294 | 150,000 |
| 2009/12/14 | 300 | 300 | 293 | 295 | 176,000 |
| 2009/12/11 | 299 | 300 | 295 | 299 | 379,000 |
| 2009/12/10 | 298 | 299 | 295 | 298 | 316,000 |
| 2009/12/09 | 305 | 305 | 298 | 298 | 283,000 |
| 2009/12/08 | 304 | 307 | 303 | 304 | 224,000 |
| 2009/12/07 | 310 | 311 | 306 | 308 | 176,000 |
| 2009/12/04 | 307 | 308 | 302 | 305 | 252,000 |
| 2009/12/03 | 312 | 313 | 308 | 310 | 236,000 |
| 2009/12/02 | 310 | 318 | 305 | 307 | 274,000 |
| 2009/12/01 | 300 | 306 | 298 | 306 | 325,000 |
| 2009/11/30 | 302 | 304 | 299 | 300 | 345,000 |
| 2009/11/27 | 298 | 301 | 295 | 297 | 297,000 |
| 2009/11/26 | 304 | 308 | 298 | 303 | 361,000 |
| 2009/11/25 | 302 | 302 | 298 | 300 | 230,000 |
| 2009/11/24 | 301 | 304 | 295 | 298 | 244,000 |
| 2009/11/20 | 293 | 300 | 293 | 300 | 243,000 |
| 2009/11/19 | 305 | 307 | 295 | 299 | 311,000 |
| 2009/11/18 | 304 | 313 | 302 | 305 | 267,000 |
| 2009/11/17 | 310 | 312 | 303 | 305 | 403,000 |
| 2009/11/16 | 315 | 315 | 311 | 313 | 308,000 |
| 2009/11/13 | 317 | 319 | 314 | 317 | 291,000 |
| 2009/11/12 | 315 | 318 | 314 | 315 | 402,000 |
| 2009/11/11 | 311 | 319 | 311 | 315 | 480,000 |
| 2009/11/10 | 310 | 312 | 306 | 309 | 337,000 |
| 2009/11/09 | 313 | 313 | 307 | 309 | 330,000 |
| 2009/11/06 | 319 | 319 | 310 | 313 | 255,000 |
| 2009/11/05 | 318 | 320 | 316 | 319 | 246,000 |
| 2009/11/04 | 317 | 322 | 317 | 320 | 259,000 |
| 2009/11/02 | 319 | 324 | 308 | 322 | 530,000 |
| 2009/10/30 | 326 | 331 | 322 | 323 | 314,000 |
| 2009/10/29 | 325 | 331 | 324 | 327 | 377,000 |
| 2009/10/28 | 331 | 338 | 326 | 332 | 472,000 |
| 2009/10/27 | 341 | 341 | 332 | 334 | 501,000 |
| 2009/10/26 | 339 | 353 | 339 | 345 | 514,000 |
| 2009/10/23 | 339 | 341 | 334 | 337 | 389,000 |
| 2009/10/22 | 339 | 342 | 336 | 341 | 482,000 |
| 2009/10/21 | 320 | 344 | 320 | 339 | 806,000 |
| 2009/10/20 | 327 | 329 | 321 | 323 | 206,000 |
| 2009/10/19 | 316 | 327 | 316 | 322 | 213,000 |
| 2009/10/16 | 325 | 326 | 319 | 321 | 250,000 |
| 2009/10/15 | 329 | 330 | 323 | 326 | 288,000 |
| 2009/10/14 | 327 | 331 | 325 | 329 | 258,000 |
| 2009/10/13 | 328 | 332 | 320 | 328 | 571,000 |
| 2009/10/09 | 324 | 337 | 318 | 329 | 935,000 |
| 2009/10/08 | 322 | 325 | 316 | 321 | 439,000 |
| 2009/10/07 | 319 | 327 | 314 | 327 | 937,000 |
| 2009/10/06 | 325 | 326 | 307 | 310 | 770,000 |
| 2009/10/05 | 314 | 330 | 309 | 328 | 931,000 |
| 2009/10/02 | 302 | 313 | 295 | 310 | 579,000 |
| 2009/10/01 | 315 | 315 | 303 | 312 | 320,000 |
| 2009/09/30 | 311 | 317 | 310 | 317 | 175,000 |
| 2009/09/29 | 318 | 319 | 309 | 310 | 305,000 |
| 2009/09/28 | 314 | 321 | 311 | 316 | 421,000 |
| 2009/09/25 | 322 | 327 | 313 | 319 | 512,000 |
| 2009/09/24 | 321 | 329 | 321 | 329 | 299,000 |
| 2009/09/18 | 325 | 327 | 321 | 323 | 241,000 |
| 2009/09/17 | 328 | 330 | 322 | 329 | 239,000 |
| 2009/09/16 | 338 | 338 | 328 | 328 | 340,000 |
| 2009/09/15 | 333 | 337 | 332 | 333 | 251,000 |
| 2009/09/14 | 339 | 344 | 334 | 336 | 306,000 |
| 2009/09/11 | 339 | 345 | 338 | 341 | 465,000 |
| 2009/09/10 | 337 | 343 | 336 | 341 | 300,000 |
| 2009/09/09 | 339 | 339 | 330 | 333 | 381,000 |
| 2009/09/08 | 343 | 345 | 336 | 338 | 549,000 |
| 2009/09/07 | 349 | 352 | 347 | 348 | 311,000 |
| 2009/09/04 | 351 | 353 | 347 | 349 | 511,000 |
| 2009/09/03 | 349 | 353 | 346 | 348 | 477,000 |
| 2009/09/02 | 348 | 355 | 347 | 354 | 607,000 |
| 2009/09/01 | 356 | 364 | 352 | 358 | 1,664,000 |
| 2009/08/31 | 352 | 353 | 342 | 343 | 353,000 |
| 2009/08/28 | 342 | 344 | 340 | 342 | 361,000 |
| 2009/08/27 | 341 | 346 | 335 | 338 | 476,000 |
| 2009/08/26 | 340 | 344 | 336 | 343 | 549,000 |
| 2009/08/25 | 348 | 348 | 336 | 339 | 1,272,000 |
| 2009/08/24 | 357 | 360 | 349 | 351 | 533,000 |
| 2009/08/21 | 354 | 359 | 340 | 354 | 635,000 |
| 2009/08/20 | 349 | 361 | 348 | 359 | 688,000 |
| 2009/08/19 | 361 | 363 | 350 | 350 | 716,000 |
| 2009/08/18 | 360 | 365 | 355 | 363 | 746,000 |
| 2009/08/17 | 364 | 378 | 360 | 365 | 2,125,000 |
| 2009/08/14 | 355 | 368 | 350 | 360 | 1,520,000 |
| 2009/08/13 | 352 | 361 | 347 | 358 | 1,609,000 |
| 2009/08/12 | 343 | 358 | 340 | 341 | 2,038,000 |
| 2009/08/11 | 327 | 338 | 327 | 338 | 1,215,000 |
| 2009/08/10 | 326 | 326 | 321 | 323 | 422,000 |
| 2009/08/07 | 322 | 324 | 316 | 321 | 459,000 |
| 2009/08/06 | 312 | 324 | 311 | 320 | 652,000 |
| 2009/08/05 | 312 | 316 | 310 | 315 | 450,000 |
| 2009/08/04 | 314 | 314 | 310 | 310 | 140,000 |
| 2009/08/03 | 310 | 315 | 310 | 310 | 115,000 |
| 2009/07/31 | 307 | 317 | 306 | 313 | 399,000 |
| 2009/07/30 | 302 | 305 | 299 | 304 | 236,000 |
| 2009/07/29 | 305 | 305 | 300 | 301 | 210,000 |
| 2009/07/28 | 300 | 309 | 297 | 304 | 538,000 |
| 2009/07/27 | 303 | 310 | 301 | 301 | 713,000 |
| 2009/07/24 | 301 | 302 | 293 | 297 | 532,000 |
| 2009/07/23 | 304 | 306 | 296 | 297 | 315,000 |
| 2009/07/22 | 310 | 310 | 304 | 305 | 162,000 |
| 2009/07/21 | 303 | 308 | 302 | 307 | 218,000 |
| 2009/07/17 | 303 | 306 | 300 | 300 | 273,000 |
| 2009/07/16 | 307 | 313 | 300 | 302 | 573,000 |
| 2009/07/15 | 317 | 318 | 307 | 307 | 450,000 |
| 2009/07/14 | 313 | 317 | 313 | 317 | 212,000 |
| 2009/07/13 | 318 | 323 | 310 | 310 | 322,000 |
| 2009/07/10 | 311 | 318 | 311 | 318 | 277,000 |
| 2009/07/09 | 308 | 314 | 308 | 309 | 279,000 |
| 2009/07/08 | 313 | 314 | 307 | 308 | 509,000 |
| 2009/07/07 | 317 | 320 | 312 | 314 | 632,000 |
| 2009/07/06 | 320 | 323 | 317 | 317 | 392,000 |
| 2009/07/03 | 316 | 320 | 315 | 317 | 409,000 |
| 2009/07/02 | 330 | 333 | 324 | 326 | 543,000 |
| 2009/07/01 | 332 | 335 | 326 | 329 | 998,000 |
| 2009/06/30 | 316 | 329 | 316 | 327 | 792,000 |
| 2009/06/29 | 309 | 316 | 307 | 310 | 534,000 |
| 2009/06/26 | 307 | 309 | 304 | 306 | 460,000 |
| 2009/06/25 | 302 | 307 | 298 | 300 | 668,000 |
| 2009/06/24 | 298 | 300 | 292 | 292 | 238,000 |
| 2009/06/23 | 300 | 303 | 295 | 298 | 273,000 |
| 2009/06/22 | 293 | 309 | 293 | 302 | 569,000 |
| 2009/06/19 | 295 | 296 | 290 | 292 | 292,000 |
| 2009/06/18 | 299 | 300 | 291 | 292 | 274,000 |
| 2009/06/17 | 299 | 303 | 296 | 300 | 261,000 |
| 2009/06/16 | 305 | 306 | 298 | 299 | 371,000 |
| 2009/06/15 | 308 | 315 | 308 | 309 | 317,000 |
| 2009/06/12 | 309 | 309 | 306 | 306 | 236,000 |
| 2009/06/11 | 304 | 309 | 304 | 304 | 164,000 |
| 2009/06/10 | 306 | 307 | 300 | 304 | 593,000 |
| 2009/06/09 | 310 | 311 | 300 | 301 | 449,000 |
| 2009/06/08 | 322 | 325 | 312 | 313 | 418,000 |
| 2009/06/05 | 322 | 325 | 305 | 321 | 841,000 |
| 2009/06/04 | 308 | 321 | 307 | 320 | 853,000 |
| 2009/06/03 | 294 | 315 | 292 | 305 | 1,316,000 |
| 2009/06/02 | 281 | 293 | 281 | 293 | 781,000 |
| 2009/06/01 | 276 | 279 | 275 | 279 | 186,000 |
| 2009/05/29 | 277 | 277 | 273 | 274 | 171,000 |
| 2009/05/28 | 276 | 277 | 274 | 274 | 140,000 |
| 2009/05/27 | 277 | 279 | 275 | 276 | 148,000 |
| 2009/05/26 | 279 | 280 | 275 | 275 | 156,000 |
| 2009/05/25 | 276 | 279 | 276 | 277 | 178,000 |
| 2009/05/22 | 275 | 278 | 273 | 274 | 179,000 |
| 2009/05/21 | 277 | 278 | 275 | 276 | 156,000 |
| 2009/05/20 | 275 | 280 | 275 | 279 | 148,000 |
| 2009/05/19 | 283 | 285 | 275 | 277 | 353,000 |
| 2009/05/18 | 283 | 283 | 273 | 273 | 377,000 |
| 2009/05/15 | 275 | 282 | 272 | 281 | 411,000 |
| 2009/05/14 | 280 | 284 | 265 | 265 | 372,000 |
| 2009/05/13 | 277 | 284 | 277 | 284 | 180,000 |
| 2009/05/12 | 277 | 281 | 274 | 276 | 221,000 |
| 2009/05/11 | 272 | 274 | 269 | 274 | 262,000 |
| 2009/05/08 | 267 | 269 | 263 | 269 | 228,000 |
| 2009/05/07 | 268 | 268 | 263 | 266 | 144,000 |
| 2009/05/01 | 265 | 267 | 260 | 261 | 207,000 |
| 2009/04/30 | 262 | 266 | 262 | 265 | 173,000 |
| 2009/04/28 | 264 | 265 | 259 | 259 | 181,000 |
| 2009/04/27 | 270 | 272 | 261 | 264 | 216,000 |
| 2009/04/24 | 268 | 270 | 267 | 268 | 126,000 |
| 2009/04/23 | 275 | 275 | 265 | 270 | 301,000 |
| 2009/04/22 | 279 | 280 | 273 | 275 | 118,000 |
| 2009/04/21 | 276 | 281 | 272 | 278 | 373,000 |
| 2009/04/20 | 279 | 279 | 275 | 275 | 132,000 |
| 2009/04/17 | 275 | 277 | 274 | 275 | 157,000 |
| 2009/04/16 | 276 | 278 | 271 | 272 | 131,000 |
| 2009/04/15 | 275 | 277 | 273 | 273 | 112,000 |
| 2009/04/14 | 276 | 279 | 273 | 276 | 171,000 |
| 2009/04/13 | 278 | 279 | 276 | 277 | 118,000 |
| 2009/04/10 | 278 | 278 | 275 | 278 | 142,000 |
| 2009/04/09 | 275 | 279 | 275 | 276 | 144,000 |
| 2009/04/08 | 275 | 277 | 274 | 275 | 150,000 |
| 2009/04/07 | 276 | 282 | 274 | 281 | 229,000 |
| 2009/04/06 | 274 | 277 | 271 | 274 | 144,000 |
| 2009/04/03 | 281 | 281 | 271 | 271 | 231,000 |
| 2009/04/02 | 274 | 279 | 272 | 275 | 262,000 |
| 2009/04/01 | 267 | 272 | 267 | 269 | 209,000 |
| 2009/03/31 | 274 | 275 | 265 | 267 | 396,000 |
| 2009/03/30 | 283 | 290 | 272 | 273 | 438,000 |
| 2009/03/27 | 277 | 282 | 276 | 280 | 591,000 |
| 2009/03/26 | 269 | 273 | 264 | 273 | 409,000 |
| 2009/03/25 | 263 | 270 | 262 | 270 | 649,000 |
| 2009/03/24 | 266 | 271 | 256 | 262 | 875,000 |
| 2009/03/23 | 262 | 267 | 262 | 267 | 313,000 |
| 2009/03/19 | 262 | 264 | 260 | 262 | 254,000 |
| 2009/03/18 | 266 | 268 | 254 | 257 | 411,000 |
| 2009/03/17 | 268 | 269 | 265 | 265 | 278,000 |
| 2009/03/16 | 261 | 265 | 261 | 264 | 222,000 |
| 2009/03/13 | 260 | 266 | 257 | 260 | 358,000 |
| 2009/03/12 | 264 | 267 | 263 | 265 | 150,000 |
| 2009/03/11 | 274 | 276 | 266 | 267 | 274,000 |
| 2009/03/10 | 275 | 277 | 272 | 272 | 93,000 |
| 2009/03/09 | 277 | 280 | 273 | 276 | 97,000 |
| 2009/03/06 | 277 | 281 | 276 | 277 | 175,000 |
| 2009/03/05 | 281 | 282 | 276 | 281 | 191,000 |
| 2009/03/04 | 279 | 280 | 276 | 278 | 166,000 |
| 2009/03/03 | 278 | 280 | 277 | 280 | 77,000 |
| 2009/03/02 | 283 | 285 | 281 | 283 | 74,000 |
| 2009/02/27 | 283 | 285 | 281 | 285 | 80,000 |
| 2009/02/26 | 278 | 281 | 278 | 281 | 139,000 |
| 2009/02/25 | 287 | 287 | 275 | 279 | 195,000 |
| 2009/02/24 | 284 | 285 | 276 | 278 | 203,000 |
| 2009/02/23 | 285 | 289 | 285 | 289 | 89,000 |
| 2009/02/20 | 292 | 296 | 287 | 287 | 78,000 |
| 2009/02/19 | 292 | 293 | 286 | 291 | 209,000 |
| 2009/02/18 | 282 | 290 | 282 | 288 | 135,000 |
| 2009/02/17 | 290 | 293 | 288 | 292 | 95,000 |
| 2009/02/16 | 289 | 296 | 286 | 294 | 138,000 |
| 2009/02/13 | 286 | 289 | 282 | 286 | 182,000 |
| 2009/02/12 | 285 | 286 | 279 | 281 | 243,000 |
| 2009/02/10 | 295 | 300 | 286 | 286 | 204,000 |
| 2009/02/09 | 303 | 309 | 293 | 293 | 167,000 |
| 2009/02/06 | 316 | 319 | 304 | 304 | 305,000 |
| 2009/02/05 | 310 | 315 | 307 | 313 | 292,000 |
| 2009/02/04 | 307 | 315 | 305 | 315 | 279,000 |
| 2009/02/03 | 304 | 307 | 300 | 306 | 155,000 |
| 2009/02/02 | 306 | 309 | 301 | 306 | 210,000 |
| 2009/01/30 | 298 | 301 | 294 | 300 | 231,000 |
| 2009/01/29 | 300 | 302 | 292 | 302 | 161,000 |
| 2009/01/28 | 296 | 298 | 295 | 296 | 132,000 |
| 2009/01/27 | 294 | 300 | 289 | 299 | 233,000 |
| 2009/01/26 | 293 | 293 | 289 | 289 | 133,000 |
| 2009/01/23 | 300 | 300 | 291 | 292 | 255,000 |
| 2009/01/22 | 307 | 307 | 300 | 305 | 117,000 |
| 2009/01/21 | 302 | 305 | 300 | 302 | 143,000 |
| 2009/01/20 | 304 | 310 | 304 | 304 | 134,000 |
| 2009/01/19 | 310 | 312 | 303 | 304 | 214,000 |
| 2009/01/16 | 307 | 311 | 301 | 307 | 204,000 |
| 2009/01/15 | 306 | 308 | 302 | 302 | 225,000 |
| 2009/01/14 | 316 | 316 | 310 | 311 | 180,000 |
| 2009/01/13 | 319 | 319 | 306 | 309 | 327,000 |
| 2009/01/09 | 325 | 328 | 321 | 321 | 186,000 |
| 2009/01/08 | 322 | 330 | 322 | 326 | 191,000 |
| 2009/01/07 | 336 | 336 | 321 | 322 | 294,000 |
| 2009/01/06 | 341 | 343 | 338 | 339 | 77,000 |
| 2009/01/05 | 342 | 344 | 339 | 341 | 55,000 |