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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,430 | 3,430 | 3,380 | 3,380 | 30,800 |
| 2024/12/27 | 3,400 | 3,430 | 3,400 | 3,430 | 17,900 |
| 2024/12/26 | 3,410 | 3,415 | 3,385 | 3,415 | 24,700 |
| 2024/12/25 | 3,415 | 3,415 | 3,375 | 3,405 | 18,700 |
| 2024/12/24 | 3,400 | 3,400 | 3,385 | 3,395 | 11,900 |
| 2024/12/23 | 3,435 | 3,445 | 3,385 | 3,405 | 28,900 |
| 2024/12/20 | 3,485 | 3,490 | 3,415 | 3,420 | 52,800 |
| 2024/12/19 | 3,410 | 3,470 | 3,395 | 3,470 | 37,200 |
| 2024/12/18 | 3,435 | 3,445 | 3,425 | 3,425 | 16,500 |
| 2024/12/17 | 3,415 | 3,450 | 3,410 | 3,430 | 26,600 |
| 2024/12/16 | 3,370 | 3,420 | 3,350 | 3,400 | 27,200 |
| 2024/12/13 | 3,320 | 3,365 | 3,320 | 3,350 | 24,400 |
| 2024/12/12 | 3,340 | 3,370 | 3,330 | 3,355 | 26,200 |
| 2024/12/11 | 3,330 | 3,335 | 3,320 | 3,335 | 15,200 |
| 2024/12/10 | 3,340 | 3,340 | 3,310 | 3,330 | 19,800 |
| 2024/12/09 | 3,305 | 3,335 | 3,290 | 3,330 | 31,100 |
| 2024/12/06 | 3,290 | 3,305 | 3,280 | 3,300 | 10,600 |
| 2024/12/05 | 3,300 | 3,310 | 3,285 | 3,290 | 15,600 |
| 2024/12/04 | 3,285 | 3,290 | 3,270 | 3,290 | 17,600 |
| 2024/12/03 | 3,260 | 3,310 | 3,260 | 3,290 | 57,800 |
| 2024/12/02 | 3,175 | 3,200 | 3,165 | 3,190 | 17,600 |
| 2024/11/29 | 3,185 | 3,200 | 3,175 | 3,175 | 18,100 |
| 2024/11/28 | 3,185 | 3,200 | 3,180 | 3,190 | 13,200 |
| 2024/11/27 | 3,200 | 3,200 | 3,170 | 3,185 | 15,900 |
| 2024/11/26 | 3,185 | 3,205 | 3,170 | 3,190 | 14,900 |
| 2024/11/25 | 3,195 | 3,205 | 3,175 | 3,185 | 19,500 |
| 2024/11/22 | 3,165 | 3,180 | 3,155 | 3,175 | 19,400 |
| 2024/11/21 | 3,175 | 3,190 | 3,165 | 3,165 | 19,400 |
| 2024/11/20 | 3,215 | 3,215 | 3,170 | 3,175 | 20,200 |
| 2024/11/19 | 3,225 | 3,225 | 3,200 | 3,200 | 13,700 |
| 2024/11/18 | 3,200 | 3,230 | 3,185 | 3,200 | 22,500 |
| 2024/11/15 | 3,215 | 3,225 | 3,200 | 3,200 | 17,900 |
| 2024/11/14 | 3,230 | 3,235 | 3,220 | 3,220 | 18,900 |
| 2024/11/13 | 3,230 | 3,240 | 3,220 | 3,230 | 21,700 |
| 2024/11/12 | 3,240 | 3,255 | 3,220 | 3,230 | 22,500 |
| 2024/11/11 | 3,275 | 3,275 | 3,230 | 3,230 | 22,900 |
| 2024/11/08 | 3,285 | 3,285 | 3,250 | 3,250 | 21,300 |
| 2024/11/07 | 3,215 | 3,305 | 3,215 | 3,270 | 50,300 |
| 2024/11/06 | 3,210 | 3,245 | 3,195 | 3,195 | 30,000 |
| 2024/11/05 | 3,255 | 3,265 | 3,215 | 3,215 | 21,500 |
| 2024/11/01 | 3,205 | 3,245 | 3,205 | 3,230 | 32,000 |
| 2024/10/31 | 3,250 | 3,275 | 3,230 | 3,260 | 36,100 |
| 2024/10/30 | 3,245 | 3,250 | 3,215 | 3,240 | 58,300 |
| 2024/10/29 | 3,200 | 3,245 | 3,200 | 3,245 | 31,500 |
| 2024/10/28 | 3,140 | 3,195 | 3,140 | 3,180 | 27,500 |
| 2024/10/25 | 3,190 | 3,200 | 3,135 | 3,150 | 27,300 |
| 2024/10/24 | 3,190 | 3,200 | 3,170 | 3,180 | 22,000 |
| 2024/10/23 | 3,200 | 3,220 | 3,190 | 3,190 | 25,000 |
| 2024/10/22 | 3,220 | 3,225 | 3,200 | 3,210 | 29,100 |
| 2024/10/21 | 3,250 | 3,265 | 3,215 | 3,220 | 16,600 |
| 2024/10/18 | 3,260 | 3,285 | 3,250 | 3,255 | 20,600 |
| 2024/10/17 | 3,275 | 3,290 | 3,265 | 3,280 | 17,900 |
| 2024/10/16 | 3,280 | 3,325 | 3,275 | 3,295 | 23,600 |
| 2024/10/15 | 3,275 | 3,295 | 3,265 | 3,280 | 19,300 |
| 2024/10/11 | 3,280 | 3,295 | 3,270 | 3,275 | 15,200 |
| 2024/10/10 | 3,305 | 3,310 | 3,270 | 3,280 | 18,800 |
| 2024/10/09 | 3,350 | 3,370 | 3,305 | 3,305 | 18,100 |
| 2024/10/08 | 3,330 | 3,375 | 3,330 | 3,350 | 19,300 |
| 2024/10/07 | 3,400 | 3,400 | 3,365 | 3,380 | 23,300 |
| 2024/10/04 | 3,350 | 3,400 | 3,350 | 3,375 | 23,600 |
| 2024/10/03 | 3,375 | 3,395 | 3,330 | 3,360 | 28,000 |
| 2024/10/02 | 3,340 | 3,385 | 3,335 | 3,350 | 28,900 |
| 2024/10/01 | 3,365 | 3,390 | 3,350 | 3,350 | 23,500 |
| 2024/09/30 | 3,320 | 3,390 | 3,320 | 3,365 | 36,100 |
| 2024/09/27 | 3,355 | 3,400 | 3,345 | 3,365 | 41,400 |
| 2024/09/26 | 3,425 | 3,455 | 3,395 | 3,445 | 59,000 |
| 2024/09/25 | 3,385 | 3,410 | 3,350 | 3,395 | 28,700 |
| 2024/09/24 | 3,430 | 3,435 | 3,395 | 3,400 | 21,500 |
| 2024/09/20 | 3,395 | 3,450 | 3,385 | 3,415 | 52,200 |
| 2024/09/19 | 3,355 | 3,410 | 3,340 | 3,410 | 67,100 |
| 2024/09/18 | 3,345 | 3,360 | 3,300 | 3,330 | 33,800 |
| 2024/09/17 | 3,295 | 3,350 | 3,295 | 3,335 | 44,500 |
| 2024/09/13 | 3,260 | 3,290 | 3,260 | 3,275 | 35,000 |
| 2024/09/12 | 3,320 | 3,325 | 3,280 | 3,280 | 30,000 |
| 2024/09/11 | 3,295 | 3,320 | 3,235 | 3,250 | 30,900 |
| 2024/09/10 | 3,325 | 3,340 | 3,300 | 3,310 | 19,700 |
| 2024/09/09 | 3,245 | 3,300 | 3,245 | 3,300 | 26,500 |
| 2024/09/06 | 3,330 | 3,345 | 3,285 | 3,285 | 29,900 |
| 2024/09/05 | 3,345 | 3,350 | 3,305 | 3,325 | 40,700 |
| 2024/09/04 | 3,270 | 3,320 | 3,255 | 3,280 | 34,000 |
| 2024/09/03 | 3,235 | 3,320 | 3,235 | 3,320 | 36,600 |
| 2024/09/02 | 3,225 | 3,230 | 3,200 | 3,230 | 38,800 |
| 2024/08/30 | 3,235 | 3,265 | 3,220 | 3,225 | 49,900 |
| 2024/08/29 | 3,250 | 3,250 | 3,225 | 3,235 | 23,500 |
| 2024/08/28 | 3,240 | 3,255 | 3,215 | 3,250 | 22,700 |
| 2024/08/27 | 3,185 | 3,240 | 3,185 | 3,225 | 32,000 |
| 2024/08/26 | 3,205 | 3,210 | 3,170 | 3,185 | 32,600 |
| 2024/08/23 | 3,185 | 3,210 | 3,185 | 3,190 | 19,700 |
| 2024/08/22 | 3,200 | 3,210 | 3,180 | 3,195 | 13,500 |
| 2024/08/21 | 3,185 | 3,215 | 3,180 | 3,200 | 15,200 |
| 2024/08/20 | 3,205 | 3,210 | 3,185 | 3,195 | 16,300 |
| 2024/08/19 | 3,190 | 3,195 | 3,160 | 3,175 | 22,200 |
| 2024/08/16 | 3,165 | 3,190 | 3,160 | 3,190 | 22,400 |
| 2024/08/15 | 3,150 | 3,160 | 3,135 | 3,160 | 25,800 |
| 2024/08/14 | 3,140 | 3,160 | 3,110 | 3,150 | 20,200 |
| 2024/08/13 | 3,120 | 3,130 | 3,085 | 3,120 | 21,100 |
| 2024/08/09 | 3,125 | 3,130 | 3,060 | 3,110 | 52,300 |
| 2024/08/08 | 3,085 | 3,130 | 3,060 | 3,065 | 40,400 |
| 2024/08/07 | 3,045 | 3,195 | 3,045 | 3,090 | 110,600 |
| 2024/08/06 | 3,115 | 3,120 | 2,990 | 3,035 | 76,000 |
| 2024/08/05 | 3,030 | 3,105 | 2,889 | 2,948 | 164,200 |
| 2024/08/02 | 3,130 | 3,140 | 3,080 | 3,100 | 69,400 |
| 2024/08/01 | 3,325 | 3,340 | 3,180 | 3,200 | 87,300 |
| 2024/07/31 | 3,240 | 3,325 | 3,230 | 3,310 | 36,200 |
| 2024/07/30 | 3,270 | 3,280 | 3,240 | 3,245 | 46,600 |
| 2024/07/29 | 3,295 | 3,320 | 3,270 | 3,315 | 47,300 |
| 2024/07/26 | 3,200 | 3,245 | 3,190 | 3,240 | 38,300 |
| 2024/07/25 | 3,260 | 3,270 | 3,200 | 3,210 | 93,900 |
| 2024/07/24 | 3,325 | 3,325 | 3,260 | 3,285 | 45,600 |
| 2024/07/23 | 3,295 | 3,340 | 3,295 | 3,330 | 22,800 |
| 2024/07/22 | 3,335 | 3,335 | 3,290 | 3,295 | 40,300 |
| 2024/07/19 | 3,405 | 3,405 | 3,325 | 3,345 | 35,500 |
| 2024/07/18 | 3,375 | 3,410 | 3,365 | 3,405 | 35,600 |
| 2024/07/17 | 3,430 | 3,430 | 3,370 | 3,395 | 28,300 |
| 2024/07/16 | 3,410 | 3,435 | 3,385 | 3,400 | 24,000 |
| 2024/07/12 | 3,400 | 3,425 | 3,370 | 3,405 | 36,100 |
| 2024/07/11 | 3,395 | 3,400 | 3,355 | 3,380 | 45,700 |
| 2024/07/10 | 3,435 | 3,450 | 3,350 | 3,370 | 104,400 |
| 2024/07/09 | 3,510 | 3,510 | 3,435 | 3,435 | 46,800 |
| 2024/07/08 | 3,465 | 3,505 | 3,435 | 3,495 | 48,100 |
| 2024/07/05 | 3,485 | 3,490 | 3,430 | 3,435 | 24,500 |
| 2024/07/04 | 3,420 | 3,480 | 3,420 | 3,480 | 38,900 |
| 2024/07/03 | 3,435 | 3,440 | 3,410 | 3,425 | 24,000 |
| 2024/07/02 | 3,415 | 3,455 | 3,405 | 3,435 | 48,800 |
| 2024/07/01 | 3,430 | 3,430 | 3,380 | 3,395 | 22,000 |
| 2024/06/28 | 3,430 | 3,435 | 3,390 | 3,390 | 32,600 |
| 2024/06/27 | 3,410 | 3,430 | 3,405 | 3,430 | 28,100 |
| 2024/06/26 | 3,410 | 3,415 | 3,390 | 3,400 | 21,300 |
| 2024/06/25 | 3,365 | 3,435 | 3,360 | 3,395 | 51,700 |
| 2024/06/24 | 3,360 | 3,370 | 3,340 | 3,365 | 30,100 |
| 2024/06/21 | 3,385 | 3,390 | 3,315 | 3,340 | 83,600 |
| 2024/06/20 | 3,395 | 3,415 | 3,360 | 3,385 | 47,600 |
| 2024/06/19 | 3,335 | 3,395 | 3,335 | 3,395 | 45,500 |
| 2024/06/18 | 3,375 | 3,380 | 3,350 | 3,370 | 35,700 |
| 2024/06/17 | 3,280 | 3,370 | 3,245 | 3,370 | 65,500 |
| 2024/06/14 | 3,245 | 3,305 | 3,245 | 3,285 | 111,400 |
| 2024/06/13 | 3,345 | 3,345 | 3,235 | 3,245 | 57,300 |
| 2024/06/12 | 3,345 | 3,360 | 3,320 | 3,345 | 50,300 |
| 2024/06/11 | 3,305 | 3,360 | 3,300 | 3,340 | 70,800 |
| 2024/06/10 | 3,260 | 3,305 | 3,250 | 3,305 | 47,300 |
| 2024/06/07 | 3,225 | 3,265 | 3,220 | 3,260 | 40,900 |
| 2024/06/06 | 3,210 | 3,240 | 3,180 | 3,225 | 30,900 |
| 2024/06/05 | 3,220 | 3,250 | 3,205 | 3,220 | 34,600 |
| 2024/06/04 | 3,185 | 3,270 | 3,165 | 3,260 | 69,400 |
| 2024/06/03 | 3,190 | 3,195 | 3,165 | 3,185 | 42,100 |
| 2024/05/31 | 3,175 | 3,190 | 3,155 | 3,185 | 39,200 |
| 2024/05/30 | 3,125 | 3,145 | 3,095 | 3,135 | 33,600 |
| 2024/05/29 | 3,200 | 3,210 | 3,130 | 3,140 | 48,400 |
| 2024/05/28 | 3,270 | 3,270 | 3,210 | 3,220 | 26,400 |
| 2024/05/27 | 3,240 | 3,270 | 3,220 | 3,270 | 70,000 |
| 2024/05/24 | 3,220 | 3,250 | 3,205 | 3,245 | 37,400 |
| 2024/05/23 | 3,225 | 3,235 | 3,180 | 3,230 | 23,500 |
| 2024/05/22 | 3,225 | 3,250 | 3,195 | 3,225 | 34,400 |
| 2024/05/21 | 3,215 | 3,235 | 3,205 | 3,225 | 37,500 |
| 2024/05/20 | 3,170 | 3,215 | 3,170 | 3,215 | 38,000 |
| 2024/05/17 | 3,105 | 3,225 | 3,105 | 3,170 | 98,500 |
| 2024/05/16 | 2,985 | 3,170 | 2,985 | 3,155 | 221,700 |
| 2024/05/15 | 2,986 | 2,994 | 2,962 | 2,980 | 65,700 |
| 2024/05/14 | 3,000 | 3,000 | 2,968 | 2,988 | 72,600 |
| 2024/05/13 | 3,040 | 3,040 | 3,000 | 3,000 | 31,600 |
| 2024/05/10 | 3,020 | 3,055 | 3,010 | 3,030 | 31,100 |
| 2024/05/09 | 3,030 | 3,045 | 3,020 | 3,025 | 23,300 |
| 2024/05/08 | 3,045 | 3,055 | 3,025 | 3,045 | 24,800 |
| 2024/05/07 | 3,050 | 3,055 | 3,030 | 3,045 | 27,800 |
| 2024/05/02 | 3,045 | 3,055 | 3,035 | 3,045 | 16,400 |
| 2024/05/01 | 3,060 | 3,060 | 3,040 | 3,045 | 19,000 |
| 2024/04/30 | 3,050 | 3,065 | 3,030 | 3,065 | 35,100 |
| 2024/04/26 | 3,010 | 3,040 | 2,998 | 3,030 | 38,600 |
| 2024/04/25 | 3,040 | 3,045 | 3,020 | 3,020 | 27,500 |
| 2024/04/24 | 3,050 | 3,050 | 3,025 | 3,045 | 31,700 |
| 2024/04/23 | 3,055 | 3,055 | 3,025 | 3,035 | 21,000 |
| 2024/04/22 | 2,980 | 3,040 | 2,968 | 3,025 | 44,100 |
| 2024/04/19 | 2,975 | 2,977 | 2,937 | 2,962 | 64,200 |
| 2024/04/18 | 2,960 | 2,992 | 2,960 | 2,983 | 29,500 |
| 2024/04/17 | 2,981 | 2,981 | 2,950 | 2,960 | 54,800 |
| 2024/04/16 | 3,035 | 3,035 | 2,976 | 2,980 | 109,200 |
| 2024/04/15 | 3,035 | 3,045 | 3,025 | 3,035 | 34,900 |
| 2024/04/12 | 3,055 | 3,060 | 3,035 | 3,055 | 41,900 |
| 2024/04/11 | 3,055 | 3,070 | 3,045 | 3,065 | 36,400 |
| 2024/04/10 | 3,065 | 3,070 | 3,055 | 3,055 | 34,200 |
| 2024/04/09 | 3,085 | 3,105 | 3,060 | 3,070 | 33,400 |
| 2024/04/08 | 3,110 | 3,110 | 3,065 | 3,090 | 50,700 |
| 2024/04/05 | 3,045 | 3,120 | 3,045 | 3,115 | 84,700 |
| 2024/04/04 | 3,055 | 3,065 | 3,035 | 3,050 | 55,300 |
| 2024/04/03 | 3,035 | 3,070 | 3,030 | 3,050 | 50,700 |
| 2024/04/02 | 3,110 | 3,120 | 3,050 | 3,050 | 82,400 |
| 2024/04/01 | 3,150 | 3,155 | 3,110 | 3,110 | 75,300 |
| 2024/03/29 | 3,135 | 3,140 | 3,100 | 3,115 | 86,400 |
| 2024/03/28 | 3,215 | 3,225 | 3,110 | 3,110 | 159,100 |
| 2024/03/27 | 3,320 | 3,335 | 3,305 | 3,305 | 173,900 |
| 2024/03/26 | 3,285 | 3,305 | 3,270 | 3,300 | 93,200 |
| 2024/03/25 | 3,305 | 3,325 | 3,280 | 3,280 | 127,700 |
| 2024/03/22 | 3,370 | 3,370 | 3,305 | 3,310 | 130,300 |
| 2024/03/21 | 3,400 | 3,405 | 3,375 | 3,380 | 79,100 |
| 2024/03/19 | 3,355 | 3,390 | 3,330 | 3,390 | 47,700 |
| 2024/03/18 | 3,380 | 3,385 | 3,350 | 3,350 | 59,000 |
| 2024/03/15 | 3,320 | 3,380 | 3,315 | 3,345 | 55,000 |
| 2024/03/14 | 3,305 | 3,330 | 3,295 | 3,320 | 41,100 |
| 2024/03/13 | 3,320 | 3,335 | 3,285 | 3,305 | 37,100 |
| 2024/03/12 | 3,300 | 3,315 | 3,260 | 3,305 | 47,000 |
| 2024/03/11 | 3,345 | 3,350 | 3,280 | 3,310 | 67,800 |
| 2024/03/08 | 3,280 | 3,350 | 3,270 | 3,345 | 76,000 |
| 2024/03/07 | 3,270 | 3,295 | 3,260 | 3,290 | 43,900 |
| 2024/03/06 | 3,260 | 3,270 | 3,245 | 3,260 | 38,700 |
| 2024/03/05 | 3,235 | 3,265 | 3,200 | 3,250 | 45,100 |
| 2024/03/04 | 3,280 | 3,280 | 3,235 | 3,235 | 78,400 |
| 2024/03/01 | 3,245 | 3,260 | 3,215 | 3,235 | 37,600 |
| 2024/02/29 | 3,225 | 3,255 | 3,210 | 3,230 | 49,500 |
| 2024/02/28 | 3,185 | 3,220 | 3,180 | 3,205 | 44,000 |
| 2024/02/27 | 3,215 | 3,240 | 3,185 | 3,195 | 60,100 |
| 2024/02/26 | 3,255 | 3,260 | 3,215 | 3,215 | 56,300 |
| 2024/02/22 | 3,265 | 3,265 | 3,235 | 3,255 | 39,500 |
| 2024/02/21 | 3,250 | 3,265 | 3,225 | 3,250 | 39,400 |
| 2024/02/20 | 3,280 | 3,305 | 3,230 | 3,245 | 48,000 |
| 2024/02/19 | 3,255 | 3,280 | 3,240 | 3,280 | 22,000 |
| 2024/02/16 | 3,225 | 3,280 | 3,225 | 3,255 | 44,800 |
| 2024/02/15 | 3,285 | 3,285 | 3,200 | 3,210 | 61,000 |
| 2024/02/14 | 3,260 | 3,260 | 3,225 | 3,255 | 54,800 |
| 2024/02/13 | 3,235 | 3,265 | 3,205 | 3,260 | 62,400 |
| 2024/02/09 | 3,215 | 3,250 | 3,205 | 3,215 | 41,500 |
| 2024/02/08 | 3,280 | 3,280 | 3,205 | 3,225 | 50,500 |
| 2024/02/07 | 3,280 | 3,310 | 3,255 | 3,270 | 45,000 |
| 2024/02/06 | 3,340 | 3,340 | 3,290 | 3,290 | 59,400 |
| 2024/02/05 | 3,405 | 3,405 | 3,345 | 3,350 | 46,700 |
| 2024/02/02 | 3,445 | 3,445 | 3,360 | 3,380 | 64,100 |
| 2024/02/01 | 3,305 | 3,415 | 3,305 | 3,395 | 100,000 |
| 2024/01/31 | 3,320 | 3,395 | 3,310 | 3,395 | 86,000 |
| 2024/01/30 | 3,260 | 3,345 | 3,250 | 3,345 | 85,800 |
| 2024/01/29 | 3,180 | 3,255 | 3,180 | 3,250 | 70,300 |
| 2024/01/26 | 3,205 | 3,210 | 3,160 | 3,170 | 54,800 |
| 2024/01/25 | 3,150 | 3,200 | 3,135 | 3,200 | 78,200 |
| 2024/01/24 | 3,120 | 3,120 | 3,090 | 3,105 | 44,400 |
| 2024/01/23 | 3,150 | 3,155 | 3,115 | 3,120 | 30,900 |
| 2024/01/22 | 3,140 | 3,140 | 3,105 | 3,135 | 34,400 |
| 2024/01/19 | 3,140 | 3,150 | 3,110 | 3,120 | 39,400 |
| 2024/01/18 | 3,130 | 3,165 | 3,125 | 3,150 | 30,900 |
| 2024/01/17 | 3,160 | 3,195 | 3,130 | 3,130 | 58,400 |
| 2024/01/16 | 3,175 | 3,175 | 3,150 | 3,150 | 35,200 |
| 2024/01/15 | 3,120 | 3,190 | 3,120 | 3,185 | 39,300 |
| 2024/01/12 | 3,155 | 3,170 | 3,110 | 3,120 | 68,800 |
| 2024/01/11 | 3,170 | 3,200 | 3,150 | 3,150 | 75,100 |
| 2024/01/10 | 3,170 | 3,175 | 3,135 | 3,170 | 54,500 |
| 2024/01/09 | 3,130 | 3,180 | 3,120 | 3,170 | 73,700 |
| 2024/01/05 | 3,080 | 3,125 | 3,075 | 3,125 | 77,300 |
| 2024/01/04 | 3,000 | 3,050 | 2,976 | 3,050 | 88,100 |