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 |
|---|---|---|---|---|---|
| 2010/12/30 | 308 | 310 | 305 | 308 | 303,000 |
| 2010/12/29 | 303 | 308 | 303 | 308 | 215,000 |
| 2010/12/28 | 304 | 307 | 304 | 305 | 111,000 |
| 2010/12/27 | 310 | 310 | 303 | 304 | 436,000 |
| 2010/12/24 | 308 | 310 | 306 | 308 | 203,000 |
| 2010/12/22 | 310 | 313 | 309 | 309 | 287,000 |
| 2010/12/21 | 308 | 316 | 308 | 312 | 547,000 |
| 2010/12/20 | 304 | 311 | 304 | 310 | 365,000 |
| 2010/12/17 | 306 | 309 | 305 | 306 | 194,000 |
| 2010/12/16 | 310 | 310 | 306 | 307 | 170,000 |
| 2010/12/15 | 310 | 310 | 307 | 309 | 278,000 |
| 2010/12/14 | 310 | 310 | 306 | 309 | 124,000 |
| 2010/12/13 | 309 | 310 | 306 | 309 | 168,000 |
| 2010/12/10 | 308 | 308 | 306 | 308 | 289,000 |
| 2010/12/09 | 310 | 311 | 306 | 308 | 182,000 |
| 2010/12/08 | 307 | 310 | 307 | 310 | 138,000 |
| 2010/12/07 | 306 | 309 | 305 | 308 | 151,000 |
| 2010/12/06 | 307 | 308 | 304 | 308 | 234,000 |
| 2010/12/03 | 306 | 307 | 302 | 303 | 127,000 |
| 2010/12/02 | 305 | 306 | 304 | 306 | 161,000 |
| 2010/12/01 | 303 | 305 | 301 | 303 | 205,000 |
| 2010/11/30 | 305 | 311 | 304 | 306 | 472,000 |
| 2010/11/29 | 303 | 306 | 303 | 305 | 229,000 |
| 2010/11/26 | 304 | 305 | 302 | 304 | 253,000 |
| 2010/11/25 | 298 | 304 | 298 | 303 | 416,000 |
| 2010/11/24 | 292 | 299 | 292 | 297 | 722,000 |
| 2010/11/22 | 301 | 304 | 301 | 303 | 170,000 |
| 2010/11/19 | 301 | 302 | 298 | 300 | 323,000 |
| 2010/11/18 | 295 | 301 | 294 | 300 | 663,000 |
| 2010/11/17 | 293 | 296 | 292 | 295 | 521,000 |
| 2010/11/16 | 296 | 296 | 294 | 295 | 297,000 |
| 2010/11/15 | 292 | 296 | 292 | 296 | 390,000 |
| 2010/11/12 | 288 | 293 | 287 | 292 | 552,000 |
| 2010/11/11 | 289 | 290 | 288 | 288 | 277,000 |
| 2010/11/10 | 291 | 292 | 289 | 290 | 355,000 |
| 2010/11/09 | 291 | 292 | 290 | 291 | 219,000 |
| 2010/11/08 | 298 | 298 | 289 | 290 | 376,000 |
| 2010/11/05 | 295 | 298 | 294 | 296 | 235,000 |
| 2010/11/04 | 291 | 294 | 291 | 292 | 165,000 |
| 2010/11/02 | 291 | 291 | 288 | 288 | 271,000 |
| 2010/11/01 | 300 | 300 | 289 | 291 | 362,000 |
| 2010/10/29 | 300 | 300 | 295 | 299 | 209,000 |
| 2010/10/28 | 299 | 300 | 296 | 300 | 315,000 |
| 2010/10/27 | 300 | 300 | 297 | 298 | 119,000 |
| 2010/10/26 | 296 | 301 | 296 | 299 | 553,000 |
| 2010/10/25 | 298 | 298 | 292 | 294 | 489,000 |
| 2010/10/22 | 301 | 301 | 298 | 299 | 248,000 |
| 2010/10/21 | 303 | 304 | 299 | 300 | 186,000 |
| 2010/10/20 | 303 | 303 | 299 | 302 | 171,000 |
| 2010/10/19 | 304 | 307 | 300 | 302 | 248,000 |
| 2010/10/18 | 302 | 308 | 302 | 304 | 201,000 |
| 2010/10/15 | 312 | 312 | 303 | 303 | 420,000 |
| 2010/10/14 | 312 | 314 | 306 | 309 | 512,000 |
| 2010/10/13 | 312 | 313 | 310 | 312 | 330,000 |
| 2010/10/12 | 324 | 324 | 302 | 307 | 725,000 |
| 2010/10/08 | 326 | 326 | 322 | 322 | 301,000 |
| 2010/10/07 | 327 | 329 | 322 | 324 | 276,000 |
| 2010/10/06 | 327 | 329 | 325 | 329 | 323,000 |
| 2010/10/05 | 326 | 328 | 324 | 327 | 278,000 |
| 2010/10/04 | 330 | 334 | 329 | 329 | 279,000 |
| 2010/10/01 | 331 | 333 | 326 | 330 | 533,000 |
| 2010/09/30 | 335 | 336 | 327 | 335 | 407,000 |
| 2010/09/29 | 331 | 335 | 330 | 334 | 244,000 |
| 2010/09/28 | 325 | 335 | 325 | 334 | 393,000 |
| 2010/09/27 | 335 | 335 | 326 | 328 | 637,000 |
| 2010/09/24 | 324 | 348 | 324 | 335 | 2,079,000 |
| 2010/09/22 | 312 | 323 | 312 | 319 | 338,000 |
| 2010/09/21 | 313 | 316 | 309 | 314 | 237,000 |
| 2010/09/17 | 306 | 312 | 305 | 309 | 141,000 |
| 2010/09/16 | 305 | 307 | 305 | 306 | 178,000 |
| 2010/09/15 | 305 | 308 | 305 | 306 | 143,000 |
| 2010/09/14 | 307 | 307 | 305 | 306 | 47,000 |
| 2010/09/13 | 305 | 307 | 303 | 305 | 126,000 |
| 2010/09/10 | 297 | 306 | 297 | 305 | 262,000 |
| 2010/09/09 | 303 | 303 | 300 | 301 | 46,000 |
| 2010/09/08 | 302 | 302 | 300 | 301 | 117,000 |
| 2010/09/07 | 305 | 306 | 302 | 302 | 161,000 |
| 2010/09/06 | 305 | 307 | 304 | 307 | 113,000 |
| 2010/09/03 | 311 | 311 | 305 | 305 | 133,000 |
| 2010/09/02 | 309 | 311 | 304 | 311 | 146,000 |
| 2010/09/01 | 308 | 308 | 303 | 307 | 171,000 |
| 2010/08/31 | 313 | 318 | 307 | 310 | 133,000 |
| 2010/08/30 | 316 | 319 | 315 | 318 | 118,000 |
| 2010/08/27 | 307 | 316 | 307 | 315 | 137,000 |
| 2010/08/26 | 307 | 308 | 304 | 307 | 125,000 |
| 2010/08/25 | 308 | 310 | 306 | 308 | 68,000 |
| 2010/08/24 | 310 | 313 | 309 | 310 | 102,000 |
| 2010/08/23 | 308 | 317 | 308 | 313 | 127,000 |
| 2010/08/20 | 308 | 311 | 307 | 308 | 102,000 |
| 2010/08/19 | 310 | 315 | 310 | 313 | 125,000 |
| 2010/08/18 | 311 | 315 | 308 | 312 | 131,000 |
| 2010/08/17 | 308 | 313 | 307 | 312 | 142,000 |
| 2010/08/16 | 307 | 313 | 303 | 311 | 121,000 |
| 2010/08/13 | 308 | 315 | 305 | 311 | 148,000 |
| 2010/08/12 | 304 | 309 | 303 | 309 | 146,000 |
| 2010/08/11 | 311 | 312 | 308 | 308 | 96,000 |
| 2010/08/10 | 315 | 315 | 310 | 313 | 108,000 |
| 2010/08/09 | 317 | 318 | 312 | 316 | 139,000 |
| 2010/08/06 | 303 | 324 | 302 | 320 | 586,000 |
| 2010/08/05 | 303 | 305 | 301 | 305 | 111,000 |
| 2010/08/04 | 302 | 303 | 299 | 302 | 95,000 |
| 2010/08/03 | 304 | 305 | 302 | 304 | 96,000 |
| 2010/08/02 | 300 | 303 | 300 | 301 | 89,000 |
| 2010/07/30 | 305 | 305 | 299 | 301 | 136,000 |
| 2010/07/29 | 306 | 308 | 304 | 307 | 137,000 |
| 2010/07/28 | 308 | 311 | 306 | 309 | 144,000 |
| 2010/07/27 | 307 | 309 | 307 | 308 | 41,000 |
| 2010/07/26 | 312 | 313 | 308 | 308 | 171,000 |
| 2010/07/23 | 309 | 309 | 303 | 304 | 153,000 |
| 2010/07/22 | 300 | 305 | 300 | 305 | 160,000 |
| 2010/07/21 | 303 | 304 | 298 | 299 | 187,000 |
| 2010/07/20 | 296 | 302 | 295 | 300 | 199,000 |
| 2010/07/16 | 303 | 304 | 298 | 301 | 130,000 |
| 2010/07/15 | 307 | 307 | 302 | 303 | 83,000 |
| 2010/07/14 | 306 | 307 | 303 | 306 | 112,000 |
| 2010/07/13 | 305 | 305 | 302 | 302 | 125,000 |
| 2010/07/12 | 306 | 306 | 302 | 302 | 124,000 |
| 2010/07/09 | 305 | 306 | 303 | 303 | 126,000 |
| 2010/07/08 | 306 | 306 | 300 | 304 | 205,000 |
| 2010/07/07 | 299 | 299 | 296 | 298 | 96,000 |
| 2010/07/06 | 295 | 300 | 295 | 298 | 116,000 |
| 2010/07/05 | 297 | 300 | 295 | 297 | 263,000 |
| 2010/07/02 | 307 | 307 | 299 | 301 | 183,000 |
| 2010/07/01 | 301 | 310 | 301 | 304 | 234,000 |
| 2010/06/30 | 305 | 308 | 303 | 305 | 124,000 |
| 2010/06/29 | 315 | 315 | 309 | 310 | 179,000 |
| 2010/06/28 | 311 | 318 | 311 | 318 | 169,000 |
| 2010/06/25 | 315 | 315 | 308 | 312 | 249,000 |
| 2010/06/24 | 313 | 317 | 312 | 315 | 85,000 |
| 2010/06/23 | 310 | 317 | 310 | 316 | 93,000 |
| 2010/06/22 | 314 | 316 | 312 | 316 | 158,000 |
| 2010/06/21 | 315 | 318 | 312 | 317 | 216,000 |
| 2010/06/18 | 313 | 315 | 311 | 315 | 216,000 |
| 2010/06/17 | 318 | 318 | 311 | 314 | 222,000 |
| 2010/06/16 | 317 | 320 | 315 | 318 | 229,000 |
| 2010/06/15 | 317 | 317 | 315 | 315 | 108,000 |
| 2010/06/14 | 323 | 323 | 317 | 320 | 381,000 |
| 2010/06/11 | 313 | 324 | 311 | 321 | 895,000 |
| 2010/06/10 | 309 | 310 | 306 | 309 | 119,000 |
| 2010/06/09 | 305 | 312 | 303 | 310 | 401,000 |
| 2010/06/08 | 295 | 304 | 295 | 302 | 138,000 |
| 2010/06/07 | 306 | 307 | 298 | 299 | 272,000 |
| 2010/06/04 | 299 | 313 | 299 | 309 | 525,000 |
| 2010/06/03 | 300 | 303 | 299 | 301 | 195,000 |
| 2010/06/02 | 293 | 300 | 293 | 297 | 312,000 |
| 2010/06/01 | 293 | 296 | 290 | 293 | 191,000 |
| 2010/05/31 | 292 | 296 | 289 | 293 | 404,000 |
| 2010/05/28 | 292 | 294 | 286 | 291 | 509,000 |
| 2010/05/27 | 290 | 292 | 286 | 290 | 349,000 |
| 2010/05/26 | 292 | 293 | 288 | 290 | 247,000 |
| 2010/05/25 | 299 | 299 | 291 | 293 | 364,000 |
| 2010/05/24 | 299 | 304 | 298 | 298 | 303,000 |
| 2010/05/21 | 304 | 305 | 300 | 300 | 291,000 |
| 2010/05/20 | 302 | 307 | 301 | 306 | 277,000 |
| 2010/05/19 | 303 | 306 | 301 | 306 | 355,000 |
| 2010/05/18 | 308 | 308 | 300 | 303 | 564,000 |
| 2010/05/17 | 305 | 308 | 303 | 304 | 376,000 |
| 2010/05/14 | 300 | 307 | 298 | 304 | 328,000 |
| 2010/05/13 | 303 | 304 | 299 | 300 | 283,000 |
| 2010/05/12 | 303 | 304 | 301 | 303 | 213,000 |
| 2010/05/11 | 309 | 309 | 299 | 300 | 409,000 |
| 2010/05/10 | 299 | 306 | 298 | 306 | 253,000 |
| 2010/05/07 | 304 | 305 | 295 | 298 | 618,000 |
| 2010/05/06 | 314 | 315 | 310 | 311 | 305,000 |
| 2010/04/30 | 315 | 319 | 315 | 318 | 263,000 |
| 2010/04/28 | 313 | 314 | 312 | 313 | 195,000 |
| 2010/04/27 | 316 | 316 | 313 | 314 | 177,000 |
| 2010/04/26 | 316 | 317 | 315 | 315 | 149,000 |
| 2010/04/23 | 313 | 316 | 312 | 315 | 128,000 |
| 2010/04/22 | 312 | 318 | 310 | 315 | 301,000 |
| 2010/04/21 | 310 | 313 | 310 | 312 | 143,000 |
| 2010/04/20 | 311 | 313 | 309 | 310 | 169,000 |
| 2010/04/19 | 311 | 314 | 309 | 310 | 274,000 |
| 2010/04/16 | 317 | 318 | 313 | 316 | 302,000 |
| 2010/04/15 | 315 | 320 | 311 | 316 | 572,000 |
| 2010/04/14 | 320 | 320 | 309 | 309 | 540,000 |
| 2010/04/13 | 317 | 320 | 316 | 318 | 370,000 |
| 2010/04/12 | 310 | 317 | 309 | 316 | 528,000 |
| 2010/04/09 | 308 | 312 | 308 | 308 | 448,000 |
| 2010/04/08 | 310 | 312 | 309 | 310 | 413,000 |
| 2010/04/07 | 309 | 312 | 308 | 312 | 308,000 |
| 2010/04/06 | 308 | 309 | 305 | 307 | 232,000 |
| 2010/04/05 | 307 | 309 | 305 | 308 | 223,000 |
| 2010/04/02 | 311 | 311 | 303 | 308 | 301,000 |
| 2010/04/01 | 310 | 312 | 309 | 310 | 314,000 |
| 2010/03/31 | 311 | 314 | 310 | 312 | 171,000 |
| 2010/03/30 | 309 | 314 | 307 | 313 | 284,000 |
| 2010/03/29 | 310 | 311 | 307 | 308 | 212,000 |
| 2010/03/26 | 312 | 317 | 307 | 314 | 713,000 |
| 2010/03/25 | 308 | 314 | 308 | 311 | 273,000 |
| 2010/03/24 | 309 | 309 | 305 | 308 | 306,000 |
| 2010/03/23 | 307 | 309 | 306 | 306 | 304,000 |
| 2010/03/19 | 310 | 310 | 305 | 308 | 272,000 |
| 2010/03/18 | 307 | 308 | 306 | 307 | 473,000 |
| 2010/03/17 | 314 | 314 | 306 | 308 | 746,000 |
| 2010/03/16 | 316 | 318 | 313 | 313 | 339,000 |
| 2010/03/15 | 321 | 322 | 315 | 316 | 393,000 |
| 2010/03/12 | 323 | 323 | 320 | 322 | 360,000 |
| 2010/03/11 | 317 | 321 | 317 | 320 | 256,000 |
| 2010/03/10 | 319 | 321 | 317 | 319 | 166,000 |
| 2010/03/09 | 315 | 323 | 315 | 321 | 369,000 |
| 2010/03/08 | 318 | 322 | 315 | 316 | 372,000 |
| 2010/03/05 | 324 | 324 | 318 | 319 | 366,000 |
| 2010/03/04 | 316 | 322 | 313 | 316 | 404,000 |
| 2010/03/03 | 318 | 318 | 314 | 316 | 485,000 |
| 2010/03/02 | 325 | 328 | 313 | 319 | 791,000 |
| 2010/03/01 | 325 | 330 | 322 | 326 | 448,000 |
| 2010/02/26 | 327 | 335 | 325 | 333 | 781,000 |
| 2010/02/25 | 323 | 344 | 322 | 327 | 2,865,000 |
| 2010/02/24 | 305 | 320 | 302 | 317 | 1,624,000 |
| 2010/02/23 | 302 | 305 | 297 | 305 | 635,000 |
| 2010/02/22 | 297 | 298 | 295 | 298 | 236,000 |
| 2010/02/19 | 294 | 294 | 292 | 293 | 186,000 |
| 2010/02/18 | 294 | 295 | 292 | 294 | 285,000 |
| 2010/02/17 | 291 | 294 | 290 | 293 | 335,000 |
| 2010/02/16 | 291 | 291 | 288 | 290 | 198,000 |
| 2010/02/15 | 293 | 294 | 288 | 291 | 269,000 |
| 2010/02/12 | 291 | 292 | 289 | 290 | 244,000 |
| 2010/02/10 | 292 | 293 | 290 | 291 | 232,000 |
| 2010/02/09 | 293 | 294 | 290 | 292 | 263,000 |
| 2010/02/08 | 290 | 294 | 290 | 293 | 184,000 |
| 2010/02/05 | 298 | 298 | 291 | 292 | 532,000 |
| 2010/02/04 | 305 | 308 | 296 | 300 | 579,000 |
| 2010/02/03 | 298 | 304 | 297 | 303 | 522,000 |
| 2010/02/02 | 293 | 295 | 292 | 292 | 214,000 |
| 2010/02/01 | 294 | 295 | 291 | 293 | 335,000 |
| 2010/01/29 | 293 | 295 | 292 | 293 | 155,000 |
| 2010/01/28 | 294 | 296 | 293 | 295 | 257,000 |
| 2010/01/27 | 294 | 300 | 294 | 296 | 271,000 |
| 2010/01/26 | 297 | 298 | 293 | 295 | 236,000 |
| 2010/01/25 | 296 | 299 | 296 | 297 | 163,000 |
| 2010/01/22 | 297 | 299 | 295 | 299 | 261,000 |
| 2010/01/21 | 295 | 301 | 295 | 298 | 371,000 |
| 2010/01/20 | 306 | 306 | 298 | 298 | 406,000 |
| 2010/01/19 | 311 | 312 | 305 | 305 | 263,000 |
| 2010/01/18 | 310 | 312 | 309 | 311 | 77,000 |
| 2010/01/15 | 311 | 314 | 307 | 313 | 238,000 |
| 2010/01/14 | 313 | 313 | 308 | 311 | 205,000 |
| 2010/01/13 | 314 | 315 | 309 | 314 | 248,000 |
| 2010/01/12 | 303 | 314 | 303 | 314 | 345,000 |
| 2010/01/08 | 303 | 304 | 301 | 302 | 140,000 |
| 2010/01/07 | 303 | 304 | 300 | 302 | 145,000 |
| 2010/01/06 | 303 | 304 | 301 | 304 | 121,000 |
| 2010/01/05 | 305 | 305 | 302 | 302 | 158,000 |
| 2010/01/04 | 300 | 303 | 296 | 302 | 141,000 |