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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,032 | 2,032 | 2,006 | 2,006 | 19,500 |
| 2022/12/29 | 2,030 | 2,030 | 2,005 | 2,025 | 25,200 |
| 2022/12/28 | 2,023 | 2,035 | 2,017 | 2,035 | 29,800 |
| 2022/12/27 | 2,020 | 2,026 | 2,011 | 2,023 | 24,000 |
| 2022/12/26 | 2,022 | 2,022 | 2,008 | 2,014 | 23,100 |
| 2022/12/23 | 2,003 | 2,014 | 1,997 | 2,014 | 21,500 |
| 2022/12/22 | 2,002 | 2,003 | 1,990 | 2,003 | 33,500 |
| 2022/12/21 | 1,990 | 1,999 | 1,980 | 1,985 | 42,900 |
| 2022/12/20 | 2,007 | 2,012 | 1,977 | 1,993 | 38,500 |
| 2022/12/19 | 1,990 | 2,008 | 1,990 | 1,998 | 26,100 |
| 2022/12/16 | 2,011 | 2,013 | 1,984 | 1,988 | 75,600 |
| 2022/12/15 | 2,004 | 2,016 | 1,997 | 2,015 | 35,100 |
| 2022/12/14 | 1,989 | 2,007 | 1,983 | 2,007 | 48,800 |
| 2022/12/13 | 1,976 | 1,989 | 1,975 | 1,988 | 45,500 |
| 2022/12/12 | 1,956 | 1,970 | 1,955 | 1,967 | 29,100 |
| 2022/12/09 | 1,970 | 1,976 | 1,964 | 1,966 | 19,600 |
| 2022/12/08 | 1,963 | 1,965 | 1,954 | 1,965 | 34,500 |
| 2022/12/07 | 1,937 | 1,958 | 1,933 | 1,955 | 23,800 |
| 2022/12/06 | 1,940 | 1,941 | 1,928 | 1,937 | 23,300 |
| 2022/12/05 | 1,949 | 1,949 | 1,933 | 1,944 | 32,400 |
| 2022/12/02 | 1,938 | 1,939 | 1,913 | 1,932 | 39,800 |
| 2022/12/01 | 1,953 | 1,953 | 1,937 | 1,944 | 33,900 |
| 2022/11/30 | 1,957 | 1,972 | 1,950 | 1,956 | 49,300 |
| 2022/11/29 | 1,955 | 1,960 | 1,950 | 1,960 | 24,600 |
| 2022/11/28 | 1,975 | 1,975 | 1,958 | 1,961 | 24,500 |
| 2022/11/25 | 1,979 | 1,986 | 1,976 | 1,979 | 35,000 |
| 2022/11/24 | 1,973 | 1,978 | 1,972 | 1,976 | 33,900 |
| 2022/11/22 | 1,964 | 1,974 | 1,960 | 1,969 | 48,400 |
| 2022/11/21 | 1,963 | 1,966 | 1,952 | 1,957 | 23,200 |
| 2022/11/18 | 1,956 | 1,963 | 1,948 | 1,962 | 31,600 |
| 2022/11/17 | 1,933 | 1,955 | 1,932 | 1,950 | 27,600 |
| 2022/11/16 | 1,922 | 1,937 | 1,917 | 1,933 | 21,700 |
| 2022/11/15 | 1,925 | 1,933 | 1,922 | 1,922 | 23,900 |
| 2022/11/14 | 1,906 | 1,926 | 1,906 | 1,919 | 28,200 |
| 2022/11/11 | 1,930 | 1,935 | 1,912 | 1,925 | 57,100 |
| 2022/11/10 | 1,945 | 1,948 | 1,934 | 1,946 | 26,500 |
| 2022/11/09 | 1,931 | 1,948 | 1,924 | 1,948 | 47,000 |
| 2022/11/08 | 1,925 | 1,931 | 1,917 | 1,926 | 38,200 |
| 2022/11/07 | 1,910 | 1,923 | 1,906 | 1,920 | 39,300 |
| 2022/11/04 | 1,905 | 1,910 | 1,901 | 1,909 | 34,400 |
| 2022/11/02 | 1,900 | 1,918 | 1,900 | 1,911 | 42,400 |
| 2022/11/01 | 1,903 | 1,906 | 1,891 | 1,895 | 17,700 |
| 2022/10/31 | 1,882 | 1,900 | 1,882 | 1,900 | 34,900 |
| 2022/10/28 | 1,871 | 1,889 | 1,871 | 1,878 | 131,100 |
| 2022/10/27 | 1,881 | 1,881 | 1,869 | 1,879 | 41,300 |
| 2022/10/26 | 1,890 | 1,891 | 1,880 | 1,881 | 23,800 |
| 2022/10/25 | 1,890 | 1,891 | 1,876 | 1,880 | 33,400 |
| 2022/10/24 | 1,894 | 1,894 | 1,876 | 1,883 | 25,300 |
| 2022/10/21 | 1,898 | 1,902 | 1,881 | 1,881 | 31,200 |
| 2022/10/20 | 1,901 | 1,913 | 1,896 | 1,898 | 35,400 |
| 2022/10/19 | 1,906 | 1,916 | 1,904 | 1,906 | 17,100 |
| 2022/10/18 | 1,909 | 1,911 | 1,900 | 1,905 | 20,300 |
| 2022/10/17 | 1,908 | 1,919 | 1,899 | 1,899 | 18,300 |
| 2022/10/14 | 1,919 | 1,924 | 1,906 | 1,912 | 52,100 |
| 2022/10/13 | 1,902 | 1,904 | 1,892 | 1,895 | 26,800 |
| 2022/10/12 | 1,895 | 1,912 | 1,890 | 1,903 | 47,000 |
| 2022/10/11 | 1,897 | 1,912 | 1,883 | 1,883 | 49,900 |
| 2022/10/07 | 1,900 | 1,916 | 1,896 | 1,911 | 39,900 |
| 2022/10/06 | 1,900 | 1,914 | 1,899 | 1,910 | 40,200 |
| 2022/10/05 | 1,901 | 1,907 | 1,894 | 1,897 | 35,300 |
| 2022/10/04 | 1,890 | 1,907 | 1,883 | 1,904 | 59,000 |
| 2022/10/03 | 1,890 | 1,890 | 1,868 | 1,874 | 34,900 |
| 2022/09/30 | 1,880 | 1,895 | 1,879 | 1,893 | 69,200 |
| 2022/09/29 | 1,877 | 1,890 | 1,866 | 1,885 | 51,600 |
| 2022/09/28 | 1,882 | 1,888 | 1,875 | 1,887 | 57,600 |
| 2022/09/27 | 1,874 | 1,887 | 1,873 | 1,882 | 39,600 |
| 2022/09/26 | 1,884 | 1,884 | 1,874 | 1,874 | 46,100 |
| 2022/09/22 | 1,880 | 1,888 | 1,877 | 1,884 | 35,600 |
| 2022/09/21 | 1,895 | 1,895 | 1,884 | 1,890 | 33,300 |
| 2022/09/20 | 1,890 | 1,894 | 1,888 | 1,893 | 44,900 |
| 2022/09/16 | 1,871 | 1,880 | 1,866 | 1,876 | 50,300 |
| 2022/09/15 | 1,856 | 1,860 | 1,848 | 1,860 | 33,600 |
| 2022/09/14 | 1,858 | 1,858 | 1,848 | 1,849 | 84,200 |
| 2022/09/13 | 1,866 | 1,866 | 1,862 | 1,863 | 21,700 |
| 2022/09/12 | 1,866 | 1,866 | 1,860 | 1,861 | 24,700 |
| 2022/09/09 | 1,853 | 1,866 | 1,853 | 1,858 | 44,300 |
| 2022/09/08 | 1,860 | 1,866 | 1,858 | 1,862 | 39,000 |
| 2022/09/07 | 1,860 | 1,861 | 1,848 | 1,851 | 80,600 |
| 2022/09/06 | 1,863 | 1,873 | 1,860 | 1,865 | 47,900 |
| 2022/09/05 | 1,853 | 1,857 | 1,850 | 1,852 | 47,100 |
| 2022/09/02 | 1,863 | 1,863 | 1,853 | 1,857 | 88,000 |
| 2022/09/01 | 1,870 | 1,870 | 1,861 | 1,861 | 67,100 |
| 2022/08/31 | 1,880 | 1,884 | 1,874 | 1,874 | 31,300 |
| 2022/08/30 | 1,877 | 1,886 | 1,876 | 1,883 | 18,100 |
| 2022/08/29 | 1,870 | 1,878 | 1,864 | 1,872 | 61,300 |
| 2022/08/26 | 1,888 | 1,890 | 1,879 | 1,880 | 30,700 |
| 2022/08/25 | 1,890 | 1,890 | 1,883 | 1,887 | 16,100 |
| 2022/08/24 | 1,882 | 1,889 | 1,881 | 1,885 | 15,200 |
| 2022/08/23 | 1,891 | 1,891 | 1,882 | 1,882 | 19,300 |
| 2022/08/22 | 1,880 | 1,893 | 1,878 | 1,891 | 25,100 |
| 2022/08/19 | 1,888 | 1,890 | 1,883 | 1,887 | 15,200 |
| 2022/08/18 | 1,891 | 1,895 | 1,884 | 1,884 | 22,200 |
| 2022/08/17 | 1,895 | 1,897 | 1,888 | 1,893 | 25,300 |
| 2022/08/16 | 1,894 | 1,894 | 1,885 | 1,886 | 12,000 |
| 2022/08/15 | 1,893 | 1,894 | 1,885 | 1,891 | 18,300 |
| 2022/08/12 | 1,873 | 1,891 | 1,872 | 1,890 | 37,200 |
| 2022/08/10 | 1,877 | 1,877 | 1,865 | 1,871 | 22,600 |
| 2022/08/09 | 1,879 | 1,886 | 1,862 | 1,866 | 49,900 |
| 2022/08/08 | 1,887 | 1,887 | 1,877 | 1,879 | 29,100 |
| 2022/08/05 | 1,872 | 1,887 | 1,872 | 1,884 | 24,900 |
| 2022/08/04 | 1,890 | 1,890 | 1,872 | 1,872 | 38,700 |
| 2022/08/03 | 1,897 | 1,897 | 1,881 | 1,881 | 27,200 |
| 2022/08/02 | 1,906 | 1,906 | 1,884 | 1,886 | 38,400 |
| 2022/08/01 | 1,901 | 1,903 | 1,885 | 1,903 | 33,200 |
| 2022/07/29 | 1,909 | 1,912 | 1,894 | 1,898 | 39,500 |
| 2022/07/28 | 1,907 | 1,918 | 1,901 | 1,905 | 31,100 |
| 2022/07/27 | 1,914 | 1,918 | 1,907 | 1,907 | 27,000 |
| 2022/07/26 | 1,919 | 1,925 | 1,917 | 1,917 | 14,500 |
| 2022/07/25 | 1,934 | 1,934 | 1,919 | 1,919 | 26,800 |
| 2022/07/22 | 1,915 | 1,928 | 1,912 | 1,920 | 31,200 |
| 2022/07/21 | 1,920 | 1,935 | 1,917 | 1,923 | 23,700 |
| 2022/07/20 | 1,920 | 1,930 | 1,910 | 1,930 | 37,000 |
| 2022/07/19 | 1,906 | 1,912 | 1,900 | 1,905 | 18,600 |
| 2022/07/15 | 1,922 | 1,922 | 1,897 | 1,905 | 23,100 |
| 2022/07/14 | 1,919 | 1,925 | 1,915 | 1,920 | 27,700 |
| 2022/07/13 | 1,924 | 1,936 | 1,917 | 1,935 | 36,700 |
| 2022/07/12 | 1,926 | 1,930 | 1,909 | 1,915 | 40,600 |
| 2022/07/11 | 1,925 | 1,938 | 1,924 | 1,935 | 41,000 |
| 2022/07/08 | 1,915 | 1,930 | 1,897 | 1,915 | 71,300 |
| 2022/07/07 | 1,908 | 1,921 | 1,901 | 1,918 | 40,700 |
| 2022/07/06 | 1,898 | 1,908 | 1,897 | 1,903 | 37,100 |
| 2022/07/05 | 1,909 | 1,912 | 1,900 | 1,904 | 33,000 |
| 2022/07/04 | 1,913 | 1,913 | 1,899 | 1,911 | 33,200 |
| 2022/07/01 | 1,905 | 1,918 | 1,889 | 1,897 | 45,800 |
| 2022/06/30 | 1,896 | 1,914 | 1,893 | 1,906 | 51,300 |
| 2022/06/29 | 1,910 | 1,915 | 1,889 | 1,890 | 56,600 |
| 2022/06/28 | 1,890 | 1,914 | 1,887 | 1,911 | 36,700 |
| 2022/06/27 | 1,900 | 1,903 | 1,886 | 1,893 | 20,500 |
| 2022/06/24 | 1,899 | 1,899 | 1,885 | 1,891 | 26,900 |
| 2022/06/23 | 1,875 | 1,896 | 1,875 | 1,892 | 23,500 |
| 2022/06/22 | 1,874 | 1,881 | 1,868 | 1,880 | 24,100 |
| 2022/06/21 | 1,881 | 1,881 | 1,859 | 1,868 | 40,000 |
| 2022/06/20 | 1,882 | 1,884 | 1,863 | 1,864 | 27,800 |
| 2022/06/17 | 1,865 | 1,888 | 1,862 | 1,881 | 41,300 |
| 2022/06/16 | 1,870 | 1,874 | 1,863 | 1,871 | 27,700 |
| 2022/06/15 | 1,865 | 1,872 | 1,860 | 1,860 | 36,300 |
| 2022/06/14 | 1,867 | 1,879 | 1,864 | 1,871 | 33,500 |
| 2022/06/13 | 1,871 | 1,882 | 1,868 | 1,879 | 36,500 |
| 2022/06/10 | 1,870 | 1,880 | 1,865 | 1,871 | 38,700 |
| 2022/06/09 | 1,880 | 1,885 | 1,872 | 1,872 | 28,500 |
| 2022/06/08 | 1,870 | 1,884 | 1,867 | 1,880 | 31,100 |
| 2022/06/07 | 1,870 | 1,879 | 1,867 | 1,870 | 21,000 |
| 2022/06/06 | 1,861 | 1,867 | 1,858 | 1,865 | 36,700 |
| 2022/06/03 | 1,875 | 1,879 | 1,862 | 1,865 | 47,800 |
| 2022/06/02 | 1,889 | 1,889 | 1,868 | 1,874 | 29,200 |
| 2022/06/01 | 1,864 | 1,888 | 1,864 | 1,888 | 44,300 |
| 2022/05/31 | 1,878 | 1,884 | 1,855 | 1,856 | 66,900 |
| 2022/05/30 | 1,885 | 1,898 | 1,872 | 1,876 | 89,100 |
| 2022/05/27 | 1,875 | 1,875 | 1,853 | 1,870 | 39,800 |
| 2022/05/26 | 1,876 | 1,882 | 1,865 | 1,865 | 36,800 |
| 2022/05/25 | 1,877 | 1,879 | 1,869 | 1,872 | 35,800 |
| 2022/05/24 | 1,876 | 1,887 | 1,865 | 1,870 | 40,700 |
| 2022/05/23 | 1,883 | 1,896 | 1,878 | 1,884 | 27,100 |
| 2022/05/20 | 1,886 | 1,888 | 1,871 | 1,877 | 30,800 |
| 2022/05/19 | 1,868 | 1,886 | 1,861 | 1,886 | 37,900 |
| 2022/05/18 | 1,895 | 1,898 | 1,883 | 1,883 | 38,100 |
| 2022/05/17 | 1,884 | 1,902 | 1,875 | 1,900 | 54,400 |
| 2022/05/16 | 1,919 | 1,919 | 1,878 | 1,882 | 47,500 |
| 2022/05/13 | 1,885 | 1,910 | 1,871 | 1,900 | 81,300 |
| 2022/05/12 | 1,887 | 1,900 | 1,882 | 1,885 | 38,600 |
| 2022/05/11 | 1,890 | 1,903 | 1,883 | 1,887 | 69,000 |
| 2022/05/10 | 1,903 | 1,912 | 1,892 | 1,902 | 46,100 |
| 2022/05/09 | 1,920 | 1,934 | 1,904 | 1,909 | 33,000 |
| 2022/05/06 | 1,929 | 1,937 | 1,918 | 1,928 | 43,100 |
| 2022/05/02 | 1,920 | 1,928 | 1,911 | 1,917 | 32,900 |
| 2022/04/28 | 1,890 | 1,932 | 1,890 | 1,932 | 26,700 |
| 2022/04/27 | 1,922 | 1,937 | 1,883 | 1,883 | 81,100 |
| 2022/04/26 | 1,930 | 1,949 | 1,930 | 1,945 | 39,000 |
| 2022/04/25 | 1,920 | 1,933 | 1,915 | 1,930 | 26,400 |
| 2022/04/22 | 1,923 | 1,938 | 1,915 | 1,934 | 33,500 |
| 2022/04/21 | 1,912 | 1,932 | 1,912 | 1,928 | 41,400 |
| 2022/04/20 | 1,891 | 1,910 | 1,888 | 1,905 | 21,400 |
| 2022/04/19 | 1,891 | 1,893 | 1,881 | 1,886 | 26,000 |
| 2022/04/18 | 1,892 | 1,897 | 1,874 | 1,888 | 45,700 |
| 2022/04/15 | 1,901 | 1,908 | 1,896 | 1,896 | 21,500 |
| 2022/04/14 | 1,900 | 1,915 | 1,900 | 1,912 | 18,600 |
| 2022/04/13 | 1,890 | 1,908 | 1,890 | 1,904 | 36,900 |
| 2022/04/12 | 1,901 | 1,921 | 1,890 | 1,893 | 40,300 |
| 2022/04/11 | 1,900 | 1,924 | 1,900 | 1,915 | 44,900 |
| 2022/04/08 | 1,917 | 1,921 | 1,892 | 1,899 | 86,700 |
| 2022/04/07 | 1,930 | 1,930 | 1,918 | 1,923 | 32,000 |
| 2022/04/06 | 1,958 | 1,958 | 1,935 | 1,936 | 44,600 |
| 2022/04/05 | 1,940 | 1,961 | 1,936 | 1,958 | 44,200 |
| 2022/04/04 | 1,933 | 1,949 | 1,930 | 1,942 | 33,400 |
| 2022/04/01 | 1,923 | 1,923 | 1,903 | 1,923 | 49,000 |
| 2022/03/31 | 1,945 | 1,949 | 1,917 | 1,923 | 79,900 |
| 2022/03/30 | 1,988 | 1,988 | 1,940 | 1,961 | 111,900 |
| 2022/03/29 | 2,032 | 2,033 | 2,015 | 2,026 | 176,300 |
| 2022/03/28 | 2,036 | 2,042 | 2,026 | 2,030 | 90,400 |
| 2022/03/25 | 2,034 | 2,040 | 2,019 | 2,020 | 104,000 |
| 2022/03/24 | 2,014 | 2,023 | 2,007 | 2,022 | 52,000 |
| 2022/03/23 | 2,024 | 2,025 | 2,013 | 2,016 | 59,300 |
| 2022/03/22 | 2,028 | 2,028 | 2,005 | 2,011 | 72,800 |
| 2022/03/18 | 2,022 | 2,028 | 2,006 | 2,016 | 87,500 |
| 2022/03/17 | 2,028 | 2,030 | 2,002 | 2,010 | 52,400 |
| 2022/03/16 | 2,024 | 2,026 | 2,009 | 2,009 | 50,300 |
| 2022/03/15 | 2,023 | 2,029 | 2,014 | 2,021 | 33,900 |
| 2022/03/14 | 2,026 | 2,030 | 2,007 | 2,007 | 42,400 |
| 2022/03/11 | 2,005 | 2,025 | 2,002 | 2,016 | 51,800 |
| 2022/03/10 | 2,004 | 2,019 | 1,995 | 2,017 | 61,400 |
| 2022/03/09 | 1,965 | 1,977 | 1,961 | 1,968 | 44,400 |
| 2022/03/08 | 1,994 | 2,003 | 1,960 | 1,972 | 59,300 |
| 2022/03/07 | 1,998 | 2,009 | 1,989 | 2,002 | 59,200 |
| 2022/03/04 | 2,014 | 2,025 | 2,003 | 2,003 | 52,800 |
| 2022/03/03 | 2,023 | 2,041 | 2,014 | 2,023 | 28,700 |
| 2022/03/02 | 2,000 | 2,018 | 2,000 | 2,001 | 42,000 |
| 2022/03/01 | 2,053 | 2,055 | 2,020 | 2,021 | 45,300 |
| 2022/02/28 | 2,032 | 2,053 | 2,030 | 2,053 | 47,600 |
| 2022/02/25 | 2,020 | 2,026 | 2,008 | 2,024 | 30,200 |
| 2022/02/24 | 2,009 | 2,027 | 1,999 | 2,025 | 35,200 |
| 2022/02/22 | 1,999 | 2,014 | 1,986 | 2,011 | 27,800 |
| 2022/02/21 | 2,000 | 2,011 | 1,990 | 1,999 | 22,400 |
| 2022/02/18 | 2,013 | 2,017 | 2,000 | 2,000 | 29,300 |
| 2022/02/17 | 2,029 | 2,029 | 1,996 | 2,013 | 30,700 |
| 2022/02/16 | 2,024 | 2,035 | 2,014 | 2,018 | 32,900 |
| 2022/02/15 | 2,028 | 2,040 | 2,003 | 2,003 | 50,200 |
| 2022/02/14 | 2,044 | 2,044 | 2,015 | 2,018 | 45,100 |
| 2022/02/10 | 2,028 | 2,046 | 2,018 | 2,045 | 41,300 |
| 2022/02/09 | 2,036 | 2,036 | 2,009 | 2,009 | 30,600 |
| 2022/02/08 | 2,023 | 2,042 | 2,023 | 2,039 | 29,200 |
| 2022/02/07 | 1,995 | 2,016 | 1,993 | 2,013 | 30,900 |
| 2022/02/04 | 2,000 | 2,011 | 1,991 | 2,000 | 33,600 |
| 2022/02/03 | 1,977 | 2,000 | 1,975 | 1,993 | 27,400 |
| 2022/02/02 | 1,970 | 1,991 | 1,957 | 1,982 | 29,800 |
| 2022/02/01 | 1,970 | 1,974 | 1,959 | 1,962 | 24,400 |
| 2022/01/31 | 1,955 | 1,973 | 1,949 | 1,972 | 17,600 |
| 2022/01/28 | 1,960 | 1,974 | 1,947 | 1,955 | 27,600 |
| 2022/01/27 | 1,986 | 1,986 | 1,943 | 1,944 | 36,400 |
| 2022/01/26 | 1,989 | 1,990 | 1,967 | 1,977 | 27,600 |
| 2022/01/25 | 1,988 | 1,988 | 1,971 | 1,986 | 31,800 |
| 2022/01/24 | 1,956 | 1,986 | 1,951 | 1,986 | 31,800 |
| 2022/01/21 | 1,954 | 1,956 | 1,938 | 1,956 | 27,600 |
| 2022/01/20 | 1,928 | 1,956 | 1,928 | 1,941 | 21,800 |
| 2022/01/19 | 1,934 | 1,943 | 1,920 | 1,922 | 37,300 |
| 2022/01/18 | 1,970 | 1,970 | 1,946 | 1,947 | 18,600 |
| 2022/01/17 | 1,960 | 1,964 | 1,948 | 1,957 | 15,200 |
| 2022/01/14 | 1,950 | 1,960 | 1,937 | 1,957 | 31,100 |
| 2022/01/13 | 1,965 | 1,966 | 1,950 | 1,950 | 14,000 |
| 2022/01/12 | 1,951 | 1,966 | 1,948 | 1,966 | 16,800 |
| 2022/01/11 | 1,960 | 1,964 | 1,935 | 1,947 | 21,000 |
| 2022/01/07 | 1,966 | 1,970 | 1,953 | 1,954 | 15,800 |
| 2022/01/06 | 1,966 | 1,983 | 1,955 | 1,955 | 23,000 |
| 2022/01/05 | 1,970 | 1,988 | 1,963 | 1,982 | 21,100 |
| 2022/01/04 | 1,962 | 1,970 | 1,946 | 1,962 | 24,800 |