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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,715 | 4,785 | 4,705 | 4,760 | 37,800 |
| 2017/12/28 | 4,845 | 4,845 | 4,730 | 4,735 | 73,600 |
| 2017/12/27 | 4,915 | 4,940 | 4,835 | 4,850 | 52,100 |
| 2017/12/26 | 4,900 | 4,940 | 4,855 | 4,855 | 32,400 |
| 2017/12/25 | 4,865 | 4,895 | 4,845 | 4,880 | 22,800 |
| 2017/12/22 | 4,870 | 4,915 | 4,865 | 4,865 | 37,300 |
| 2017/12/21 | 4,740 | 4,895 | 4,740 | 4,890 | 71,600 |
| 2017/12/20 | 4,740 | 4,825 | 4,700 | 4,795 | 48,300 |
| 2017/12/19 | 4,795 | 4,810 | 4,705 | 4,740 | 47,400 |
| 2017/12/18 | 4,900 | 4,935 | 4,775 | 4,790 | 68,200 |
| 2017/12/15 | 4,720 | 4,905 | 4,705 | 4,890 | 121,900 |
| 2017/12/14 | 4,650 | 4,710 | 4,630 | 4,695 | 49,700 |
| 2017/12/13 | 4,595 | 4,660 | 4,580 | 4,640 | 49,800 |
| 2017/12/12 | 4,620 | 4,620 | 4,555 | 4,600 | 45,400 |
| 2017/12/11 | 4,600 | 4,640 | 4,505 | 4,585 | 84,400 |
| 2017/12/08 | 4,630 | 4,725 | 4,585 | 4,605 | 108,100 |
| 2017/12/07 | 4,595 | 4,700 | 4,585 | 4,700 | 55,500 |
| 2017/12/06 | 4,530 | 4,635 | 4,530 | 4,600 | 59,400 |
| 2017/12/05 | 4,495 | 4,565 | 4,475 | 4,560 | 38,400 |
| 2017/12/04 | 4,585 | 4,635 | 4,505 | 4,505 | 82,200 |
| 2017/12/01 | 4,590 | 4,620 | 4,580 | 4,585 | 54,200 |
| 2017/11/30 | 4,665 | 4,665 | 4,565 | 4,600 | 67,500 |
| 2017/11/29 | 4,650 | 4,695 | 4,630 | 4,695 | 64,700 |
| 2017/11/28 | 4,515 | 4,630 | 4,515 | 4,605 | 61,800 |
| 2017/11/27 | 4,600 | 4,640 | 4,505 | 4,515 | 69,600 |
| 2017/11/24 | 4,480 | 4,560 | 4,460 | 4,560 | 49,000 |
| 2017/11/22 | 4,460 | 4,520 | 4,420 | 4,505 | 66,200 |
| 2017/11/21 | 4,345 | 4,470 | 4,325 | 4,455 | 82,900 |
| 2017/11/20 | 4,305 | 4,415 | 4,230 | 4,380 | 100,500 |
| 2017/11/17 | 4,370 | 4,370 | 4,230 | 4,325 | 121,800 |
| 2017/11/16 | 4,220 | 4,365 | 4,205 | 4,345 | 102,400 |
| 2017/11/15 | 4,215 | 4,290 | 4,215 | 4,260 | 133,500 |
| 2017/11/14 | 4,250 | 4,305 | 4,235 | 4,285 | 83,300 |
| 2017/11/13 | 4,170 | 4,260 | 4,145 | 4,250 | 94,700 |
| 2017/11/10 | 3,985 | 4,170 | 3,985 | 4,170 | 114,200 |
| 2017/11/09 | 3,950 | 4,055 | 3,940 | 4,010 | 121,200 |
| 2017/11/08 | 3,890 | 3,950 | 3,890 | 3,950 | 44,600 |
| 2017/11/07 | 3,885 | 3,920 | 3,845 | 3,915 | 66,300 |
| 2017/11/06 | 3,870 | 3,895 | 3,845 | 3,885 | 55,600 |
| 2017/11/02 | 3,945 | 3,960 | 3,860 | 3,905 | 76,700 |
| 2017/11/01 | 3,860 | 3,945 | 3,800 | 3,940 | 118,900 |
| 2017/10/31 | 3,895 | 4,000 | 3,840 | 3,880 | 184,900 |
| 2017/10/30 | 3,930 | 3,945 | 3,895 | 3,910 | 58,700 |
| 2017/10/27 | 3,945 | 3,985 | 3,940 | 3,950 | 43,300 |
| 2017/10/26 | 3,940 | 3,990 | 3,915 | 3,945 | 57,500 |
| 2017/10/25 | 3,995 | 4,000 | 3,950 | 3,985 | 48,000 |
| 2017/10/24 | 3,900 | 4,010 | 3,900 | 3,990 | 60,900 |
| 2017/10/23 | 3,930 | 3,945 | 3,890 | 3,895 | 52,100 |
| 2017/10/20 | 3,915 | 3,960 | 3,910 | 3,930 | 34,900 |
| 2017/10/19 | 3,950 | 3,995 | 3,930 | 3,945 | 48,200 |
| 2017/10/18 | 3,980 | 3,990 | 3,955 | 3,975 | 36,200 |
| 2017/10/17 | 4,020 | 4,020 | 3,980 | 4,005 | 24,100 |
| 2017/10/16 | 4,010 | 4,035 | 3,985 | 4,020 | 41,900 |
| 2017/10/13 | 3,970 | 4,030 | 3,970 | 4,020 | 33,100 |
| 2017/10/12 | 4,035 | 4,045 | 3,970 | 3,980 | 50,700 |
| 2017/10/11 | 4,015 | 4,035 | 4,005 | 4,015 | 48,800 |
| 2017/10/10 | 3,895 | 4,065 | 3,890 | 4,065 | 134,200 |
| 2017/10/06 | 3,825 | 3,860 | 3,800 | 3,825 | 51,100 |
| 2017/10/05 | 3,770 | 3,815 | 3,770 | 3,800 | 30,200 |
| 2017/10/04 | 3,790 | 3,820 | 3,775 | 3,780 | 37,600 |
| 2017/10/03 | 3,830 | 3,835 | 3,780 | 3,815 | 41,700 |
| 2017/10/02 | 3,810 | 3,875 | 3,810 | 3,830 | 80,500 |
| 2017/09/29 | 3,745 | 3,795 | 3,735 | 3,785 | 42,600 |
| 2017/09/28 | 3,770 | 3,785 | 3,740 | 3,775 | 33,600 |
| 2017/09/27 | 3,800 | 3,810 | 3,760 | 3,770 | 29,200 |
| 2017/09/26 | 3,830 | 3,855 | 3,815 | 3,840 | 41,900 |
| 2017/09/25 | 3,755 | 3,850 | 3,755 | 3,845 | 101,600 |
| 2017/09/22 | 3,735 | 3,740 | 3,690 | 3,705 | 33,000 |
| 2017/09/21 | 3,715 | 3,740 | 3,685 | 3,735 | 45,400 |
| 2017/09/20 | 3,815 | 3,815 | 3,705 | 3,715 | 73,200 |
| 2017/09/19 | 3,820 | 3,835 | 3,790 | 3,800 | 60,000 |
| 2017/09/15 | 3,810 | 3,820 | 3,785 | 3,815 | 69,600 |
| 2017/09/14 | 3,830 | 3,835 | 3,770 | 3,780 | 31,800 |
| 2017/09/13 | 3,805 | 3,840 | 3,780 | 3,810 | 59,700 |
| 2017/09/12 | 3,850 | 3,855 | 3,775 | 3,790 | 64,100 |
| 2017/09/11 | 3,885 | 3,890 | 3,795 | 3,815 | 81,100 |
| 2017/09/08 | 3,825 | 3,835 | 3,795 | 3,820 | 139,800 |
| 2017/09/07 | 3,760 | 3,820 | 3,755 | 3,800 | 113,400 |
| 2017/09/06 | 3,660 | 3,750 | 3,655 | 3,730 | 99,000 |
| 2017/09/05 | 3,645 | 3,690 | 3,615 | 3,675 | 85,300 |
| 2017/09/04 | 3,690 | 3,700 | 3,605 | 3,655 | 115,000 |
| 2017/09/01 | 3,725 | 3,725 | 3,615 | 3,695 | 106,000 |
| 2017/08/31 | 3,740 | 3,745 | 3,690 | 3,735 | 76,200 |
| 2017/08/30 | 3,785 | 3,785 | 3,700 | 3,730 | 95,500 |
| 2017/08/29 | 3,775 | 3,790 | 3,735 | 3,780 | 55,200 |
| 2017/08/28 | 3,825 | 3,845 | 3,740 | 3,775 | 76,100 |
| 2017/08/25 | 3,845 | 3,860 | 3,815 | 3,860 | 53,100 |
| 2017/08/24 | 3,885 | 3,920 | 3,850 | 3,860 | 44,200 |
| 2017/08/23 | 3,850 | 3,885 | 3,835 | 3,875 | 85,100 |
| 2017/08/22 | 3,790 | 3,835 | 3,760 | 3,825 | 65,000 |
| 2017/08/21 | 3,780 | 3,815 | 3,755 | 3,800 | 72,700 |
| 2017/08/18 | 3,710 | 3,810 | 3,705 | 3,805 | 110,700 |
| 2017/08/17 | 3,645 | 3,770 | 3,620 | 3,745 | 94,900 |
| 2017/08/16 | 3,685 | 3,690 | 3,630 | 3,645 | 70,600 |
| 2017/08/15 | 3,575 | 3,690 | 3,560 | 3,675 | 82,800 |
| 2017/08/14 | 3,525 | 3,570 | 3,505 | 3,550 | 65,400 |
| 2017/08/10 | 3,500 | 3,555 | 3,495 | 3,545 | 45,900 |
| 2017/08/09 | 3,500 | 3,520 | 3,455 | 3,500 | 69,300 |
| 2017/08/08 | 3,520 | 3,555 | 3,515 | 3,535 | 44,100 |
| 2017/08/07 | 3,485 | 3,545 | 3,480 | 3,540 | 54,700 |
| 2017/08/04 | 3,445 | 3,500 | 3,430 | 3,495 | 54,200 |
| 2017/08/03 | 3,410 | 3,460 | 3,410 | 3,460 | 46,200 |
| 2017/08/02 | 3,430 | 3,465 | 3,390 | 3,445 | 60,900 |
| 2017/08/01 | 3,390 | 3,450 | 3,365 | 3,420 | 80,500 |
| 2017/07/31 | 3,410 | 3,465 | 3,320 | 3,350 | 133,900 |
| 2017/07/28 | 3,400 | 3,415 | 3,375 | 3,410 | 61,300 |
| 2017/07/27 | 3,325 | 3,440 | 3,320 | 3,405 | 109,900 |
| 2017/07/26 | 3,265 | 3,330 | 3,260 | 3,295 | 75,300 |
| 2017/07/25 | 3,265 | 3,265 | 3,230 | 3,250 | 35,400 |
| 2017/07/24 | 3,210 | 3,250 | 3,190 | 3,245 | 35,300 |
| 2017/07/21 | 3,205 | 3,235 | 3,200 | 3,215 | 32,500 |
| 2017/07/20 | 3,220 | 3,240 | 3,200 | 3,220 | 29,600 |
| 2017/07/19 | 3,185 | 3,240 | 3,185 | 3,210 | 41,600 |
| 2017/07/18 | 3,175 | 3,200 | 3,155 | 3,185 | 39,500 |
| 2017/07/14 | 3,180 | 3,210 | 3,175 | 3,185 | 42,000 |
| 2017/07/13 | 3,180 | 3,210 | 3,160 | 3,180 | 53,400 |
| 2017/07/12 | 3,225 | 3,225 | 3,165 | 3,165 | 66,400 |
| 2017/07/11 | 3,180 | 3,230 | 3,180 | 3,225 | 42,800 |
| 2017/07/10 | 3,205 | 3,215 | 3,170 | 3,190 | 54,500 |
| 2017/07/07 | 3,250 | 3,250 | 3,180 | 3,180 | 79,700 |
| 2017/07/06 | 3,220 | 3,260 | 3,215 | 3,235 | 50,500 |
| 2017/07/05 | 3,220 | 3,235 | 3,195 | 3,225 | 60,400 |
| 2017/07/04 | 3,275 | 3,275 | 3,205 | 3,220 | 45,700 |
| 2017/07/03 | 3,250 | 3,300 | 3,245 | 3,265 | 60,700 |
| 2017/06/30 | 3,290 | 3,290 | 3,240 | 3,255 | 81,900 |
| 2017/06/29 | 3,235 | 3,330 | 3,210 | 3,330 | 128,200 |
| 2017/06/28 | 3,195 | 3,220 | 3,190 | 3,205 | 47,400 |
| 2017/06/27 | 3,195 | 3,240 | 3,190 | 3,215 | 52,900 |
| 2017/06/26 | 3,215 | 3,220 | 3,200 | 3,210 | 27,200 |
| 2017/06/23 | 3,260 | 3,260 | 3,215 | 3,215 | 28,100 |
| 2017/06/22 | 3,225 | 3,270 | 3,215 | 3,260 | 55,200 |
| 2017/06/21 | 3,225 | 3,245 | 3,200 | 3,220 | 65,100 |
| 2017/06/20 | 3,255 | 3,260 | 3,235 | 3,240 | 62,000 |
| 2017/06/19 | 3,265 | 3,290 | 3,235 | 3,260 | 43,900 |
| 2017/06/16 | 3,275 | 3,280 | 3,240 | 3,265 | 68,300 |
| 2017/06/15 | 3,255 | 3,290 | 3,250 | 3,250 | 55,900 |
| 2017/06/14 | 3,290 | 3,315 | 3,235 | 3,235 | 68,900 |
| 2017/06/13 | 3,265 | 3,320 | 3,265 | 3,290 | 61,800 |
| 2017/06/12 | 3,250 | 3,300 | 3,230 | 3,280 | 87,100 |
| 2017/06/09 | 3,230 | 3,275 | 3,230 | 3,235 | 80,800 |
| 2017/06/08 | 3,280 | 3,290 | 3,250 | 3,255 | 69,400 |
| 2017/06/07 | 3,230 | 3,265 | 3,215 | 3,250 | 81,000 |
| 2017/06/06 | 3,320 | 3,320 | 3,230 | 3,230 | 89,800 |
| 2017/06/05 | 3,240 | 3,315 | 3,220 | 3,300 | 75,100 |
| 2017/06/02 | 3,320 | 3,335 | 3,280 | 3,295 | 98,000 |
| 2017/06/01 | 3,280 | 3,315 | 3,270 | 3,305 | 73,100 |
| 2017/05/31 | 3,310 | 3,320 | 3,255 | 3,285 | 57,700 |
| 2017/05/30 | 3,345 | 3,345 | 3,275 | 3,310 | 60,400 |
| 2017/05/29 | 3,250 | 3,390 | 3,230 | 3,355 | 141,400 |
| 2017/05/26 | 3,220 | 3,245 | 3,205 | 3,215 | 51,700 |
| 2017/05/25 | 3,295 | 3,295 | 3,215 | 3,220 | 63,400 |
| 2017/05/24 | 3,210 | 3,270 | 3,210 | 3,255 | 84,600 |
| 2017/05/23 | 3,165 | 3,220 | 3,165 | 3,205 | 68,800 |
| 2017/05/22 | 3,160 | 3,160 | 3,130 | 3,145 | 65,500 |
| 2017/05/19 | 3,130 | 3,165 | 3,125 | 3,145 | 101,200 |
| 2017/05/18 | 3,050 | 3,130 | 3,050 | 3,090 | 110,900 |
| 2017/05/17 | 3,030 | 3,115 | 3,030 | 3,095 | 105,900 |
| 2017/05/16 | 2,860 | 3,040 | 2,849 | 3,035 | 258,400 |
| 2017/05/15 | 2,765 | 2,827 | 2,745 | 2,818 | 60,000 |
| 2017/05/12 | 2,804 | 2,810 | 2,784 | 2,802 | 47,000 |
| 2017/05/11 | 2,811 | 2,833 | 2,811 | 2,824 | 57,100 |
| 2017/05/10 | 2,815 | 2,834 | 2,796 | 2,816 | 55,600 |
| 2017/05/09 | 2,815 | 2,839 | 2,809 | 2,825 | 55,000 |
| 2017/05/08 | 2,779 | 2,830 | 2,779 | 2,825 | 110,100 |
| 2017/05/02 | 2,760 | 2,760 | 2,724 | 2,755 | 58,500 |
| 2017/05/01 | 2,741 | 2,767 | 2,712 | 2,763 | 86,000 |
| 2017/04/28 | 2,745 | 2,751 | 2,731 | 2,747 | 35,100 |
| 2017/04/27 | 2,728 | 2,745 | 2,724 | 2,745 | 48,100 |
| 2017/04/26 | 2,735 | 2,765 | 2,715 | 2,735 | 83,600 |
| 2017/04/25 | 2,728 | 2,730 | 2,686 | 2,725 | 69,900 |
| 2017/04/24 | 2,684 | 2,710 | 2,673 | 2,708 | 60,000 |
| 2017/04/21 | 2,625 | 2,649 | 2,625 | 2,640 | 43,000 |
| 2017/04/20 | 2,607 | 2,625 | 2,598 | 2,616 | 29,600 |
| 2017/04/19 | 2,592 | 2,645 | 2,582 | 2,626 | 61,100 |
| 2017/04/18 | 2,630 | 2,630 | 2,600 | 2,611 | 41,900 |
| 2017/04/17 | 2,600 | 2,631 | 2,600 | 2,619 | 39,300 |
| 2017/04/14 | 2,631 | 2,639 | 2,587 | 2,596 | 42,300 |
| 2017/04/13 | 2,639 | 2,647 | 2,631 | 2,641 | 43,700 |
| 2017/04/12 | 2,650 | 2,650 | 2,631 | 2,643 | 35,600 |
| 2017/04/11 | 2,661 | 2,677 | 2,648 | 2,661 | 41,400 |
| 2017/04/10 | 2,708 | 2,708 | 2,650 | 2,674 | 32,200 |
| 2017/04/07 | 2,647 | 2,705 | 2,647 | 2,680 | 73,100 |
| 2017/04/06 | 2,712 | 2,712 | 2,645 | 2,648 | 35,800 |
| 2017/04/05 | 2,720 | 2,740 | 2,701 | 2,715 | 26,700 |
| 2017/04/04 | 2,727 | 2,735 | 2,694 | 2,720 | 74,300 |
| 2017/04/03 | 2,709 | 2,760 | 2,709 | 2,741 | 58,500 |
| 2017/03/31 | 2,738 | 2,750 | 2,709 | 2,709 | 66,300 |
| 2017/03/30 | 2,771 | 2,793 | 2,718 | 2,736 | 69,600 |
| 2017/03/29 | 2,769 | 2,774 | 2,745 | 2,766 | 61,800 |
| 2017/03/28 | 2,799 | 2,802 | 2,776 | 2,799 | 105,900 |
| 2017/03/27 | 2,789 | 2,797 | 2,767 | 2,782 | 70,600 |
| 2017/03/24 | 2,795 | 2,813 | 2,788 | 2,803 | 71,600 |
| 2017/03/23 | 2,775 | 2,792 | 2,762 | 2,778 | 61,300 |
| 2017/03/22 | 2,806 | 2,814 | 2,778 | 2,778 | 47,900 |
| 2017/03/21 | 2,820 | 2,826 | 2,786 | 2,821 | 87,700 |
| 2017/03/17 | 2,795 | 2,819 | 2,795 | 2,819 | 39,300 |
| 2017/03/16 | 2,795 | 2,810 | 2,785 | 2,810 | 43,400 |
| 2017/03/15 | 2,816 | 2,820 | 2,800 | 2,800 | 23,100 |
| 2017/03/14 | 2,813 | 2,829 | 2,805 | 2,816 | 47,000 |
| 2017/03/13 | 2,788 | 2,820 | 2,788 | 2,813 | 50,900 |
| 2017/03/10 | 2,749 | 2,797 | 2,745 | 2,793 | 58,800 |
| 2017/03/09 | 2,788 | 2,805 | 2,752 | 2,755 | 60,200 |
| 2017/03/08 | 2,800 | 2,800 | 2,769 | 2,788 | 56,200 |
| 2017/03/07 | 2,766 | 2,809 | 2,766 | 2,796 | 60,700 |
| 2017/03/06 | 2,746 | 2,778 | 2,746 | 2,766 | 43,900 |
| 2017/03/03 | 2,736 | 2,754 | 2,736 | 2,749 | 32,400 |
| 2017/03/02 | 2,744 | 2,745 | 2,729 | 2,743 | 45,900 |
| 2017/03/01 | 2,715 | 2,744 | 2,696 | 2,734 | 50,100 |
| 2017/02/28 | 2,740 | 2,753 | 2,715 | 2,715 | 56,300 |
| 2017/02/27 | 2,725 | 2,738 | 2,703 | 2,724 | 62,300 |
| 2017/02/24 | 2,692 | 2,739 | 2,682 | 2,731 | 75,300 |
| 2017/02/23 | 2,680 | 2,710 | 2,677 | 2,704 | 58,700 |
| 2017/02/22 | 2,666 | 2,695 | 2,646 | 2,689 | 77,200 |
| 2017/02/21 | 2,663 | 2,675 | 2,640 | 2,664 | 32,900 |
| 2017/02/20 | 2,640 | 2,662 | 2,618 | 2,658 | 54,900 |
| 2017/02/17 | 2,617 | 2,636 | 2,610 | 2,631 | 37,500 |
| 2017/02/16 | 2,610 | 2,642 | 2,608 | 2,617 | 79,000 |
| 2017/02/15 | 2,586 | 2,601 | 2,579 | 2,594 | 27,100 |
| 2017/02/14 | 2,610 | 2,617 | 2,582 | 2,584 | 58,200 |
| 2017/02/13 | 2,573 | 2,615 | 2,573 | 2,607 | 63,800 |
| 2017/02/10 | 2,575 | 2,576 | 2,552 | 2,563 | 39,300 |
| 2017/02/09 | 2,514 | 2,553 | 2,500 | 2,553 | 61,600 |
| 2017/02/08 | 2,531 | 2,534 | 2,488 | 2,518 | 78,800 |
| 2017/02/07 | 2,545 | 2,545 | 2,518 | 2,536 | 43,600 |
| 2017/02/06 | 2,583 | 2,583 | 2,542 | 2,558 | 50,900 |
| 2017/02/03 | 2,556 | 2,597 | 2,555 | 2,589 | 71,400 |
| 2017/02/02 | 2,591 | 2,607 | 2,546 | 2,557 | 70,300 |
| 2017/02/01 | 2,535 | 2,597 | 2,520 | 2,591 | 155,800 |
| 2017/01/31 | 2,504 | 2,533 | 2,491 | 2,512 | 66,400 |
| 2017/01/30 | 2,493 | 2,509 | 2,486 | 2,509 | 27,700 |
| 2017/01/27 | 2,496 | 2,508 | 2,485 | 2,492 | 29,400 |
| 2017/01/26 | 2,508 | 2,511 | 2,486 | 2,496 | 45,200 |
| 2017/01/25 | 2,535 | 2,535 | 2,476 | 2,491 | 69,400 |
| 2017/01/24 | 2,488 | 2,528 | 2,488 | 2,515 | 77,800 |
| 2017/01/23 | 2,501 | 2,501 | 2,476 | 2,484 | 65,200 |
| 2017/01/20 | 2,501 | 2,510 | 2,473 | 2,510 | 85,200 |
| 2017/01/19 | 2,509 | 2,540 | 2,506 | 2,521 | 47,000 |
| 2017/01/18 | 2,498 | 2,508 | 2,467 | 2,505 | 64,700 |
| 2017/01/17 | 2,540 | 2,540 | 2,486 | 2,487 | 48,000 |
| 2017/01/16 | 2,540 | 2,545 | 2,526 | 2,543 | 35,500 |
| 2017/01/13 | 2,516 | 2,550 | 2,516 | 2,540 | 62,400 |
| 2017/01/12 | 2,521 | 2,537 | 2,496 | 2,530 | 73,500 |
| 2017/01/11 | 2,540 | 2,540 | 2,515 | 2,515 | 62,800 |
| 2017/01/10 | 2,535 | 2,564 | 2,531 | 2,550 | 84,800 |
| 2017/01/06 | 2,521 | 2,535 | 2,515 | 2,530 | 79,700 |
| 2017/01/05 | 2,545 | 2,563 | 2,508 | 2,520 | 91,700 |
| 2017/01/04 | 2,500 | 2,530 | 2,487 | 2,524 | 89,800 |