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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,798 | 2,800 | 2,764 | 2,783 | 58,000 |
| 2018/12/27 | 2,730 | 2,777 | 2,726 | 2,769 | 45,500 |
| 2018/12/26 | 2,588 | 2,670 | 2,585 | 2,659 | 53,400 |
| 2018/12/25 | 2,635 | 2,635 | 2,541 | 2,583 | 77,800 |
| 2018/12/21 | 2,700 | 2,702 | 2,648 | 2,659 | 82,600 |
| 2018/12/20 | 2,748 | 2,749 | 2,697 | 2,707 | 55,100 |
| 2018/12/19 | 2,765 | 2,765 | 2,731 | 2,752 | 72,700 |
| 2018/12/18 | 2,845 | 2,850 | 2,768 | 2,785 | 79,900 |
| 2018/12/17 | 2,900 | 2,900 | 2,822 | 2,857 | 80,000 |
| 2018/12/14 | 2,938 | 2,943 | 2,900 | 2,904 | 66,600 |
| 2018/12/13 | 2,924 | 2,941 | 2,912 | 2,930 | 60,700 |
| 2018/12/12 | 2,906 | 2,924 | 2,894 | 2,900 | 47,900 |
| 2018/12/11 | 2,967 | 2,971 | 2,902 | 2,904 | 85,500 |
| 2018/12/10 | 3,005 | 3,010 | 2,963 | 2,967 | 67,200 |
| 2018/12/07 | 3,020 | 3,030 | 3,000 | 3,000 | 43,600 |
| 2018/12/06 | 3,045 | 3,050 | 3,015 | 3,020 | 45,900 |
| 2018/12/05 | 3,015 | 3,055 | 3,015 | 3,050 | 38,900 |
| 2018/12/04 | 3,045 | 3,045 | 3,025 | 3,030 | 35,900 |
| 2018/12/03 | 3,050 | 3,060 | 3,015 | 3,030 | 42,400 |
| 2018/11/30 | 3,030 | 3,045 | 3,020 | 3,020 | 43,800 |
| 2018/11/29 | 3,050 | 3,050 | 3,020 | 3,030 | 38,900 |
| 2018/11/28 | 3,065 | 3,070 | 3,010 | 3,015 | 51,900 |
| 2018/11/27 | 3,020 | 3,090 | 3,015 | 3,055 | 83,400 |
| 2018/11/26 | 3,020 | 3,040 | 2,980 | 2,995 | 53,400 |
| 2018/11/22 | 2,992 | 3,045 | 2,988 | 3,035 | 45,400 |
| 2018/11/21 | 3,015 | 3,015 | 2,981 | 2,998 | 49,600 |
| 2018/11/20 | 2,997 | 3,030 | 2,964 | 3,030 | 54,100 |
| 2018/11/19 | 3,045 | 3,065 | 3,015 | 3,020 | 42,600 |
| 2018/11/16 | 3,050 | 3,080 | 3,035 | 3,075 | 40,600 |
| 2018/11/15 | 3,020 | 3,050 | 3,020 | 3,040 | 38,700 |
| 2018/11/14 | 3,005 | 3,015 | 2,992 | 3,000 | 48,100 |
| 2018/11/13 | 3,010 | 3,015 | 2,992 | 3,010 | 61,200 |
| 2018/11/12 | 3,035 | 3,055 | 3,020 | 3,045 | 56,000 |
| 2018/11/09 | 3,070 | 3,100 | 3,055 | 3,065 | 45,400 |
| 2018/11/08 | 3,095 | 3,125 | 3,050 | 3,085 | 63,100 |
| 2018/11/07 | 3,070 | 3,070 | 3,040 | 3,050 | 42,700 |
| 2018/11/06 | 3,030 | 3,065 | 3,015 | 3,035 | 39,500 |
| 2018/11/05 | 3,020 | 3,065 | 3,000 | 3,040 | 49,900 |
| 2018/11/02 | 3,025 | 3,025 | 2,988 | 3,005 | 44,200 |
| 2018/11/01 | 2,980 | 3,035 | 2,980 | 3,020 | 49,700 |
| 2018/10/31 | 3,020 | 3,050 | 3,020 | 3,040 | 53,400 |
| 2018/10/30 | 3,005 | 3,065 | 3,005 | 3,020 | 67,800 |
| 2018/10/29 | 3,010 | 3,060 | 3,005 | 3,015 | 85,400 |
| 2018/10/26 | 2,980 | 3,015 | 2,956 | 3,000 | 81,700 |
| 2018/10/25 | 2,975 | 2,995 | 2,954 | 2,961 | 56,200 |
| 2018/10/24 | 2,972 | 3,010 | 2,965 | 2,992 | 49,500 |
| 2018/10/23 | 3,020 | 3,020 | 2,976 | 2,977 | 76,100 |
| 2018/10/22 | 3,085 | 3,110 | 3,060 | 3,090 | 28,300 |
| 2018/10/19 | 3,035 | 3,055 | 3,000 | 3,055 | 51,100 |
| 2018/10/18 | 3,050 | 3,080 | 3,040 | 3,060 | 48,000 |
| 2018/10/17 | 3,020 | 3,100 | 3,020 | 3,090 | 72,200 |
| 2018/10/16 | 2,985 | 3,020 | 2,985 | 3,015 | 43,800 |
| 2018/10/15 | 3,020 | 3,025 | 2,985 | 2,985 | 58,400 |
| 2018/10/12 | 3,050 | 3,065 | 3,010 | 3,020 | 62,300 |
| 2018/10/11 | 3,015 | 3,070 | 2,996 | 3,065 | 105,800 |
| 2018/10/10 | 3,100 | 3,115 | 3,065 | 3,075 | 31,900 |
| 2018/10/09 | 3,130 | 3,130 | 3,045 | 3,065 | 47,100 |
| 2018/10/05 | 3,130 | 3,145 | 3,100 | 3,140 | 44,000 |
| 2018/10/04 | 3,170 | 3,170 | 3,115 | 3,145 | 44,200 |
| 2018/10/03 | 3,195 | 3,200 | 3,150 | 3,150 | 34,700 |
| 2018/10/02 | 3,165 | 3,205 | 3,160 | 3,180 | 44,500 |
| 2018/10/01 | 3,230 | 3,235 | 3,150 | 3,155 | 71,100 |
| 2018/09/28 | 3,260 | 3,335 | 3,240 | 3,260 | 88,300 |
| 2018/09/27 | 3,225 | 3,235 | 3,175 | 3,205 | 57,000 |
| 2018/09/26 | 3,245 | 3,245 | 3,175 | 3,225 | 46,100 |
| 2018/09/25 | 3,220 | 3,250 | 3,205 | 3,250 | 95,900 |
| 2018/09/21 | 3,165 | 3,205 | 3,135 | 3,205 | 64,100 |
| 2018/09/20 | 3,165 | 3,165 | 3,130 | 3,150 | 37,300 |
| 2018/09/19 | 3,155 | 3,180 | 3,120 | 3,165 | 62,800 |
| 2018/09/18 | 3,045 | 3,130 | 3,045 | 3,120 | 50,600 |
| 2018/09/14 | 3,035 | 3,065 | 3,030 | 3,045 | 56,600 |
| 2018/09/13 | 3,020 | 3,075 | 3,020 | 3,035 | 48,500 |
| 2018/09/12 | 3,070 | 3,070 | 3,000 | 3,030 | 46,200 |
| 2018/09/11 | 3,060 | 3,110 | 3,040 | 3,055 | 77,100 |
| 2018/09/10 | 3,055 | 3,070 | 3,040 | 3,060 | 53,400 |
| 2018/09/07 | 3,005 | 3,035 | 3,000 | 3,025 | 42,600 |
| 2018/09/06 | 3,035 | 3,060 | 3,010 | 3,015 | 93,400 |
| 2018/09/05 | 3,025 | 3,060 | 3,020 | 3,045 | 41,900 |
| 2018/09/04 | 3,030 | 3,040 | 3,005 | 3,025 | 67,100 |
| 2018/09/03 | 3,060 | 3,070 | 3,010 | 3,020 | 47,400 |
| 2018/08/31 | 3,080 | 3,100 | 3,030 | 3,030 | 48,700 |
| 2018/08/30 | 3,000 | 3,085 | 2,999 | 3,085 | 87,300 |
| 2018/08/29 | 2,987 | 3,035 | 2,981 | 3,015 | 45,900 |
| 2018/08/28 | 3,055 | 3,055 | 3,010 | 3,025 | 49,400 |
| 2018/08/27 | 3,005 | 3,055 | 2,991 | 3,030 | 44,900 |
| 2018/08/24 | 2,963 | 3,040 | 2,963 | 3,010 | 88,600 |
| 2018/08/23 | 2,928 | 2,953 | 2,928 | 2,953 | 46,300 |
| 2018/08/22 | 2,920 | 2,930 | 2,905 | 2,928 | 80,500 |
| 2018/08/21 | 2,913 | 2,943 | 2,912 | 2,930 | 59,100 |
| 2018/08/20 | 2,990 | 2,991 | 2,943 | 2,954 | 76,000 |
| 2018/08/17 | 3,000 | 3,020 | 2,941 | 3,005 | 102,100 |
| 2018/08/16 | 3,045 | 3,045 | 3,005 | 3,015 | 52,300 |
| 2018/08/15 | 3,040 | 3,085 | 3,040 | 3,070 | 39,600 |
| 2018/08/14 | 3,050 | 3,075 | 3,025 | 3,075 | 65,900 |
| 2018/08/13 | 3,135 | 3,140 | 3,075 | 3,080 | 65,700 |
| 2018/08/10 | 3,160 | 3,170 | 3,130 | 3,160 | 59,500 |
| 2018/08/09 | 3,150 | 3,195 | 3,150 | 3,165 | 55,400 |
| 2018/08/08 | 3,190 | 3,225 | 3,140 | 3,145 | 96,300 |
| 2018/08/07 | 3,230 | 3,245 | 3,190 | 3,235 | 54,500 |
| 2018/08/06 | 3,245 | 3,260 | 3,230 | 3,235 | 52,400 |
| 2018/08/03 | 3,300 | 3,310 | 3,225 | 3,250 | 79,100 |
| 2018/08/02 | 3,305 | 3,335 | 3,290 | 3,305 | 61,100 |
| 2018/08/01 | 3,390 | 3,390 | 3,290 | 3,300 | 91,200 |
| 2018/07/31 | 3,420 | 3,450 | 3,385 | 3,390 | 79,200 |
| 2018/07/30 | 3,450 | 3,455 | 3,415 | 3,420 | 40,600 |
| 2018/07/27 | 3,435 | 3,460 | 3,430 | 3,450 | 74,900 |
| 2018/07/26 | 3,460 | 3,495 | 3,440 | 3,465 | 105,000 |
| 2018/07/25 | 3,465 | 3,490 | 3,430 | 3,450 | 90,700 |
| 2018/07/24 | 3,435 | 3,495 | 3,425 | 3,460 | 88,700 |
| 2018/07/23 | 3,420 | 3,490 | 3,420 | 3,465 | 78,100 |
| 2018/07/20 | 3,585 | 3,590 | 3,440 | 3,475 | 221,600 |
| 2018/07/19 | 3,415 | 3,425 | 3,360 | 3,375 | 51,900 |
| 2018/07/18 | 3,440 | 3,445 | 3,390 | 3,415 | 47,600 |
| 2018/07/17 | 3,360 | 3,460 | 3,360 | 3,435 | 52,500 |
| 2018/07/13 | 3,285 | 3,330 | 3,270 | 3,325 | 55,200 |
| 2018/07/12 | 3,335 | 3,360 | 3,285 | 3,285 | 47,300 |
| 2018/07/11 | 3,340 | 3,410 | 3,310 | 3,340 | 87,900 |
| 2018/07/10 | 3,345 | 3,355 | 3,315 | 3,325 | 82,600 |
| 2018/07/09 | 3,340 | 3,345 | 3,305 | 3,325 | 35,900 |
| 2018/07/06 | 3,395 | 3,405 | 3,325 | 3,345 | 47,600 |
| 2018/07/05 | 3,395 | 3,415 | 3,340 | 3,350 | 31,900 |
| 2018/07/04 | 3,290 | 3,405 | 3,290 | 3,385 | 51,900 |
| 2018/07/03 | 3,375 | 3,375 | 3,285 | 3,315 | 61,400 |
| 2018/07/02 | 3,430 | 3,445 | 3,350 | 3,355 | 79,800 |
| 2018/06/29 | 3,470 | 3,500 | 3,435 | 3,435 | 36,800 |
| 2018/06/28 | 3,500 | 3,515 | 3,445 | 3,475 | 50,800 |
| 2018/06/27 | 3,455 | 3,520 | 3,435 | 3,485 | 56,800 |
| 2018/06/26 | 3,405 | 3,455 | 3,405 | 3,450 | 45,800 |
| 2018/06/25 | 3,470 | 3,490 | 3,340 | 3,410 | 124,700 |
| 2018/06/22 | 3,525 | 3,545 | 3,455 | 3,470 | 118,500 |
| 2018/06/21 | 3,525 | 3,555 | 3,505 | 3,505 | 73,900 |
| 2018/06/20 | 3,525 | 3,570 | 3,505 | 3,525 | 95,300 |
| 2018/06/19 | 3,525 | 3,555 | 3,515 | 3,515 | 57,400 |
| 2018/06/18 | 3,575 | 3,650 | 3,525 | 3,535 | 66,600 |
| 2018/06/15 | 3,600 | 3,635 | 3,535 | 3,560 | 137,000 |
| 2018/06/14 | 3,610 | 3,690 | 3,585 | 3,635 | 54,800 |
| 2018/06/13 | 3,630 | 3,675 | 3,605 | 3,610 | 88,500 |
| 2018/06/12 | 3,565 | 3,685 | 3,565 | 3,660 | 115,500 |
| 2018/06/11 | 3,595 | 3,610 | 3,560 | 3,560 | 79,700 |
| 2018/06/08 | 3,600 | 3,625 | 3,580 | 3,595 | 93,600 |
| 2018/06/07 | 3,620 | 3,635 | 3,600 | 3,630 | 51,600 |
| 2018/06/06 | 3,635 | 3,660 | 3,615 | 3,620 | 59,600 |
| 2018/06/05 | 3,650 | 3,665 | 3,605 | 3,645 | 56,100 |
| 2018/06/04 | 3,665 | 3,725 | 3,655 | 3,665 | 64,800 |
| 2018/06/01 | 3,625 | 3,685 | 3,610 | 3,660 | 86,500 |
| 2018/05/31 | 3,670 | 3,695 | 3,650 | 3,655 | 54,200 |
| 2018/05/30 | 3,635 | 3,675 | 3,610 | 3,615 | 68,900 |
| 2018/05/29 | 3,640 | 3,650 | 3,605 | 3,650 | 48,500 |
| 2018/05/28 | 3,730 | 3,740 | 3,630 | 3,645 | 75,300 |
| 2018/05/25 | 3,765 | 3,805 | 3,720 | 3,730 | 77,700 |
| 2018/05/24 | 3,820 | 3,875 | 3,770 | 3,785 | 117,400 |
| 2018/05/23 | 3,835 | 3,845 | 3,770 | 3,800 | 119,700 |
| 2018/05/22 | 3,880 | 3,890 | 3,840 | 3,865 | 67,700 |
| 2018/05/21 | 3,830 | 3,875 | 3,830 | 3,870 | 63,400 |
| 2018/05/18 | 3,850 | 3,865 | 3,815 | 3,830 | 76,600 |
| 2018/05/17 | 3,865 | 3,885 | 3,815 | 3,825 | 155,200 |
| 2018/05/16 | 3,890 | 3,920 | 3,860 | 3,870 | 106,400 |
| 2018/05/15 | 4,000 | 4,065 | 3,880 | 3,900 | 267,700 |
| 2018/05/14 | 4,245 | 4,285 | 4,245 | 4,280 | 42,900 |
| 2018/05/11 | 4,210 | 4,280 | 4,210 | 4,280 | 47,600 |
| 2018/05/10 | 4,245 | 4,275 | 4,215 | 4,245 | 40,600 |
| 2018/05/09 | 4,245 | 4,295 | 4,220 | 4,240 | 38,100 |
| 2018/05/08 | 4,335 | 4,335 | 4,215 | 4,245 | 73,200 |
| 2018/05/07 | 4,315 | 4,355 | 4,300 | 4,345 | 23,000 |
| 2018/05/02 | 4,385 | 4,385 | 4,315 | 4,360 | 31,400 |
| 2018/05/01 | 4,375 | 4,375 | 4,320 | 4,350 | 27,200 |
| 2018/04/27 | 4,330 | 4,385 | 4,330 | 4,380 | 51,600 |
| 2018/04/26 | 4,335 | 4,370 | 4,305 | 4,360 | 41,200 |
| 2018/04/25 | 4,315 | 4,365 | 4,305 | 4,345 | 54,300 |
| 2018/04/24 | 4,270 | 4,360 | 4,250 | 4,350 | 81,800 |
| 2018/04/23 | 4,235 | 4,265 | 4,180 | 4,265 | 44,800 |
| 2018/04/20 | 4,150 | 4,225 | 4,150 | 4,210 | 32,200 |
| 2018/04/19 | 4,200 | 4,205 | 4,150 | 4,170 | 66,100 |
| 2018/04/18 | 4,260 | 4,310 | 4,190 | 4,190 | 87,100 |
| 2018/04/17 | 4,350 | 4,350 | 4,255 | 4,260 | 43,500 |
| 2018/04/16 | 4,310 | 4,370 | 4,290 | 4,365 | 46,900 |
| 2018/04/13 | 4,290 | 4,330 | 4,230 | 4,310 | 64,500 |
| 2018/04/12 | 4,185 | 4,295 | 4,185 | 4,290 | 53,000 |
| 2018/04/11 | 4,205 | 4,205 | 4,140 | 4,170 | 37,400 |
| 2018/04/10 | 4,275 | 4,280 | 4,200 | 4,200 | 58,200 |
| 2018/04/09 | 4,255 | 4,310 | 4,235 | 4,290 | 40,900 |
| 2018/04/06 | 4,295 | 4,330 | 4,220 | 4,305 | 67,600 |
| 2018/04/05 | 4,200 | 4,295 | 4,200 | 4,280 | 76,900 |
| 2018/04/04 | 4,090 | 4,180 | 4,075 | 4,180 | 58,500 |
| 2018/04/03 | 3,965 | 4,130 | 3,940 | 4,120 | 113,200 |
| 2018/04/02 | 4,120 | 4,120 | 3,975 | 3,980 | 110,900 |
| 2018/03/30 | 4,060 | 4,135 | 4,020 | 4,110 | 50,900 |
| 2018/03/29 | 4,065 | 4,105 | 4,015 | 4,060 | 54,100 |
| 2018/03/28 | 4,075 | 4,095 | 4,020 | 4,065 | 69,000 |
| 2018/03/27 | 4,150 | 4,190 | 4,125 | 4,185 | 83,500 |
| 2018/03/26 | 4,080 | 4,140 | 4,070 | 4,135 | 72,200 |
| 2018/03/23 | 4,115 | 4,120 | 4,050 | 4,070 | 62,000 |
| 2018/03/22 | 4,180 | 4,205 | 4,130 | 4,140 | 54,100 |
| 2018/03/20 | 4,170 | 4,190 | 4,125 | 4,185 | 47,600 |
| 2018/03/19 | 4,220 | 4,230 | 4,170 | 4,190 | 39,600 |
| 2018/03/16 | 4,225 | 4,270 | 4,220 | 4,235 | 49,200 |
| 2018/03/15 | 4,210 | 4,210 | 4,155 | 4,190 | 47,800 |
| 2018/03/14 | 4,220 | 4,240 | 4,165 | 4,205 | 39,700 |
| 2018/03/13 | 4,170 | 4,220 | 4,170 | 4,220 | 31,200 |
| 2018/03/12 | 4,210 | 4,215 | 4,160 | 4,195 | 37,800 |
| 2018/03/09 | 4,210 | 4,210 | 4,150 | 4,190 | 66,300 |
| 2018/03/08 | 4,235 | 4,235 | 4,120 | 4,140 | 53,500 |
| 2018/03/07 | 4,250 | 4,260 | 4,170 | 4,180 | 61,800 |
| 2018/03/06 | 4,220 | 4,260 | 4,185 | 4,260 | 72,600 |
| 2018/03/05 | 4,195 | 4,235 | 4,120 | 4,150 | 75,600 |
| 2018/03/02 | 4,190 | 4,220 | 4,125 | 4,215 | 119,300 |
| 2018/03/01 | 4,370 | 4,370 | 4,210 | 4,230 | 111,500 |
| 2018/02/28 | 4,240 | 4,410 | 4,240 | 4,375 | 121,400 |
| 2018/02/27 | 4,280 | 4,310 | 4,240 | 4,260 | 65,800 |
| 2018/02/26 | 4,275 | 4,275 | 4,210 | 4,245 | 72,400 |
| 2018/02/23 | 4,285 | 4,315 | 4,225 | 4,275 | 73,800 |
| 2018/02/22 | 4,245 | 4,245 | 4,185 | 4,220 | 56,700 |
| 2018/02/21 | 4,240 | 4,290 | 4,210 | 4,265 | 61,400 |
| 2018/02/20 | 4,310 | 4,310 | 4,235 | 4,265 | 68,000 |
| 2018/02/19 | 4,285 | 4,340 | 4,240 | 4,340 | 90,700 |
| 2018/02/16 | 4,250 | 4,340 | 4,250 | 4,300 | 73,600 |
| 2018/02/15 | 4,250 | 4,275 | 4,190 | 4,235 | 88,400 |
| 2018/02/14 | 4,195 | 4,295 | 4,180 | 4,230 | 112,200 |
| 2018/02/13 | 4,265 | 4,270 | 4,115 | 4,170 | 111,600 |
| 2018/02/09 | 4,010 | 4,245 | 4,005 | 4,235 | 128,700 |
| 2018/02/08 | 4,090 | 4,165 | 4,090 | 4,135 | 70,600 |
| 2018/02/07 | 4,260 | 4,275 | 4,085 | 4,090 | 112,900 |
| 2018/02/06 | 4,145 | 4,160 | 3,970 | 4,060 | 100,200 |
| 2018/02/05 | 4,300 | 4,305 | 4,245 | 4,255 | 86,800 |
| 2018/02/02 | 4,390 | 4,410 | 4,325 | 4,370 | 112,100 |
| 2018/02/01 | 4,585 | 4,595 | 4,340 | 4,425 | 232,600 |
| 2018/01/31 | 4,635 | 4,680 | 4,605 | 4,645 | 78,300 |
| 2018/01/30 | 4,745 | 4,785 | 4,660 | 4,665 | 72,100 |
| 2018/01/29 | 4,675 | 4,765 | 4,665 | 4,720 | 61,100 |
| 2018/01/26 | 4,740 | 4,775 | 4,660 | 4,675 | 78,100 |
| 2018/01/25 | 4,800 | 4,825 | 4,770 | 4,775 | 34,800 |
| 2018/01/24 | 4,740 | 4,855 | 4,740 | 4,830 | 69,900 |
| 2018/01/23 | 4,705 | 4,775 | 4,700 | 4,740 | 45,900 |
| 2018/01/22 | 4,600 | 4,655 | 4,580 | 4,650 | 34,700 |
| 2018/01/19 | 4,525 | 4,655 | 4,525 | 4,590 | 63,400 |
| 2018/01/18 | 4,635 | 4,635 | 4,515 | 4,530 | 71,000 |
| 2018/01/17 | 4,610 | 4,660 | 4,575 | 4,580 | 40,900 |
| 2018/01/16 | 4,600 | 4,660 | 4,595 | 4,615 | 27,200 |
| 2018/01/15 | 4,630 | 4,675 | 4,600 | 4,600 | 36,500 |
| 2018/01/12 | 4,630 | 4,635 | 4,545 | 4,625 | 62,400 |
| 2018/01/11 | 4,740 | 4,740 | 4,660 | 4,670 | 76,300 |
| 2018/01/10 | 4,815 | 4,815 | 4,745 | 4,745 | 56,500 |
| 2018/01/09 | 4,815 | 4,815 | 4,765 | 4,810 | 51,100 |
| 2018/01/05 | 4,855 | 4,885 | 4,800 | 4,805 | 37,400 |
| 2018/01/04 | 4,765 | 4,840 | 4,720 | 4,840 | 75,600 |