丸千代山岡家(3399)の株価時系列情報
丸千代山岡家(3399)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 231,000 | 232,000 | 231,000 | 232,000 | 4 |
| 2006/12/28 | 234,000 | 234,000 | 230,000 | 231,000 | 13 |
| 2006/12/27 | 231,000 | 232,000 | 231,000 | 232,000 | 16 |
| 2006/12/26 | 231,000 | 231,000 | 230,000 | 231,000 | 22 |
| 2006/12/25 | 234,000 | 234,000 | 231,000 | 231,000 | 24 |
| 2006/12/22 | 236,000 | 236,000 | 234,000 | 234,000 | 22 |
| 2006/12/21 | 240,000 | 240,000 | 237,000 | 238,000 | 21 |
| 2006/12/20 | 240,000 | 241,000 | 237,000 | 237,000 | 39 |
| 2006/12/19 | 240,000 | 244,000 | 240,000 | 243,000 | 6 |
| 2006/12/18 | 243,000 | 243,000 | 240,000 | 243,000 | 22 |
| 2006/12/15 | 241,000 | 243,000 | 241,000 | 242,000 | 31 |
| 2006/12/14 | 239,000 | 240,000 | 239,000 | 240,000 | 35 |
| 2006/12/13 | 247,000 | 248,000 | 240,000 | 240,000 | 38 |
| 2006/12/12 | 250,000 | 250,000 | 247,000 | 249,000 | 14 |
| 2006/12/11 | 253,000 | 256,000 | 250,000 | 250,000 | 13 |
| 2006/12/08 | 251,000 | 251,000 | 250,000 | 250,000 | 9 |
| 2006/12/07 | 248,000 | 251,000 | 248,000 | 251,000 | 22 |
| 2006/12/06 | 249,000 | 249,000 | 246,000 | 247,000 | 17 |
| 2006/12/05 | 246,000 | 249,000 | 246,000 | 249,000 | 15 |
| 2006/12/04 | 247,000 | 248,000 | 247,000 | 247,000 | 11 |
| 2006/12/01 | 250,000 | 250,000 | 246,000 | 247,000 | 6 |
| 2006/11/30 | 247,000 | 250,000 | 247,000 | 249,000 | 36 |
| 2006/11/29 | 238,000 | 245,000 | 238,000 | 245,000 | 14 |
| 2006/11/28 | 238,000 | 238,000 | 237,000 | 237,000 | 12 |
| 2006/11/27 | 234,000 | 237,000 | 232,000 | 237,000 | 30 |
| 2006/11/24 | 236,000 | 237,000 | 232,000 | 236,000 | 15 |
| 2006/11/22 | 239,000 | 239,000 | 230,000 | 235,000 | 116 |
| 2006/11/21 | 245,000 | 247,000 | 239,000 | 239,000 | 38 |
| 2006/11/20 | 249,000 | 250,000 | 241,000 | 245,000 | 24 |
| 2006/11/17 | 249,000 | 250,000 | 249,000 | 250,000 | 2 |
| 2006/11/16 | 252,000 | 253,000 | 252,000 | 252,000 | 6 |
| 2006/11/15 | 252,000 | 253,000 | 252,000 | 253,000 | 4 |
| 2006/11/14 | 255,000 | 255,000 | 252,000 | 253,000 | 4 |
| 2006/11/13 | 255,000 | 256,000 | 253,000 | 255,000 | 10 |
| 2006/11/10 | 262,000 | 264,000 | 252,000 | 252,000 | 25 |
| 2006/11/09 | 252,000 | 260,000 | 252,000 | 260,000 | 5 |
| 2006/11/08 | 253,000 | 254,000 | 251,000 | 251,000 | 11 |
| 2006/11/07 | 260,000 | 260,000 | 255,000 | 255,000 | 25 |
| 2006/11/06 | 260,000 | 260,000 | 256,000 | 259,000 | 12 |
| 2006/11/02 | 260,000 | 261,000 | 260,000 | 261,000 | 6 |
| 2006/11/01 | 265,000 | 267,000 | 260,000 | 261,000 | 15 |
| 2006/10/31 | 269,000 | 270,000 | 269,000 | 270,000 | 2 |
| 2006/10/30 | 267,000 | 272,000 | 265,000 | 272,000 | 56 |
| 2006/10/27 | 272,000 | 272,000 | 269,000 | 269,000 | 5 |
| 2006/10/26 | 271,000 | 277,000 | 271,000 | 274,000 | 21 |
| 2006/10/25 | 260,000 | 279,000 | 260,000 | 270,000 | 160 |
| 2006/10/24 | 259,000 | 262,000 | 257,000 | 258,000 | 38 |
| 2006/10/23 | 258,000 | 261,000 | 256,000 | 257,000 | 29 |
| 2006/10/20 | 257,000 | 258,000 | 253,000 | 255,000 | 44 |
| 2006/10/19 | 257,000 | 260,000 | 252,000 | 259,000 | 58 |
| 2006/10/18 | 253,000 | 256,000 | 250,000 | 255,000 | 40 |
| 2006/10/17 | 254,000 | 262,000 | 251,000 | 253,000 | 74 |
| 2006/10/16 | 246,000 | 254,000 | 246,000 | 247,000 | 187 |
| 2006/10/13 | 250,000 | 252,000 | 244,000 | 245,000 | 199 |
| 2006/10/12 | 262,000 | 268,000 | 251,000 | 251,000 | 51 |
| 2006/10/11 | 262,000 | 267,000 | 262,000 | 262,000 | 20 |
| 2006/10/10 | 278,000 | 279,000 | 262,000 | 262,000 | 51 |
| 2006/10/06 | 279,000 | 279,000 | 271,000 | 271,000 | 16 |
| 2006/10/05 | 281,000 | 282,000 | 280,000 | 281,000 | 14 |
| 2006/10/04 | 283,000 | 284,000 | 280,000 | 283,000 | 19 |
| 2006/10/03 | 283,000 | 283,000 | 278,000 | 280,000 | 8 |
| 2006/10/02 | 298,000 | 298,000 | 284,000 | 285,000 | 64 |
| 2006/09/29 | 286,000 | 298,000 | 286,000 | 298,000 | 33 |
| 2006/09/28 | 290,000 | 290,000 | 285,000 | 287,000 | 66 |
| 2006/09/27 | 285,000 | 290,000 | 281,000 | 290,000 | 75 |
| 2006/09/26 | 280,000 | 286,000 | 279,000 | 285,000 | 15 |
| 2006/09/25 | 275,000 | 280,000 | 275,000 | 278,000 | 17 |
| 2006/09/22 | 270,000 | 276,000 | 269,000 | 275,000 | 41 |
| 2006/09/21 | 270,000 | 275,000 | 269,000 | 269,000 | 21 |
| 2006/09/20 | 274,000 | 283,000 | 269,000 | 270,000 | 46 |
| 2006/09/19 | 274,000 | 274,000 | 269,000 | 272,000 | 53 |
| 2006/09/15 | 277,000 | 283,000 | 273,000 | 274,000 | 91 |
| 2006/09/14 | 319,000 | 325,000 | 276,000 | 277,000 | 621 |
| 2006/09/13 | 281,000 | 282,000 | 272,000 | 272,000 | 22 |
| 2006/09/12 | 290,000 | 291,000 | 280,000 | 280,000 | 36 |
| 2006/09/11 | 289,000 | 291,000 | 287,000 | 288,000 | 21 |
| 2006/09/08 | 283,000 | 288,000 | 283,000 | 285,000 | 22 |
| 2006/09/07 | 284,000 | 285,000 | 282,000 | 285,000 | 19 |
| 2006/09/06 | 286,000 | 288,000 | 285,000 | 285,000 | 35 |
| 2006/09/05 | 287,000 | 289,000 | 286,000 | 287,000 | 15 |
| 2006/09/04 | 291,000 | 292,000 | 285,000 | 290,000 | 44 |
| 2006/09/01 | 304,000 | 305,000 | 288,000 | 290,000 | 105 |
| 2006/08/31 | 320,000 | 335,000 | 295,000 | 305,000 | 495 |
| 2006/08/30 | 290,000 | 290,000 | 286,000 | 287,000 | 4 |
| 2006/08/29 | 295,000 | 297,000 | 289,000 | 296,000 | 9 |
| 2006/08/28 | 299,000 | 300,000 | 295,000 | 296,000 | 4 |
| 2006/08/25 | 297,000 | 297,000 | 294,000 | 295,000 | 13 |
| 2006/08/24 | 305,000 | 305,000 | 298,000 | 299,000 | 10 |
| 2006/08/23 | 301,000 | 304,000 | 297,000 | 304,000 | 16 |
| 2006/08/22 | 299,000 | 302,000 | 297,000 | 300,000 | 11 |
| 2006/08/21 | 301,000 | 305,000 | 300,000 | 300,000 | 31 |
| 2006/08/18 | 297,000 | 303,000 | 297,000 | 300,000 | 18 |
| 2006/08/17 | 304,000 | 308,000 | 295,000 | 297,000 | 27 |
| 2006/08/16 | 299,000 | 304,000 | 291,000 | 304,000 | 83 |
| 2006/08/15 | 275,000 | 299,000 | 275,000 | 299,000 | 105 |
| 2006/08/14 | 274,000 | 280,000 | 271,000 | 276,000 | 18 |
| 2006/08/11 | 285,000 | 285,000 | 271,000 | 277,000 | 42 |
| 2006/08/10 | 284,000 | 285,000 | 284,000 | 284,000 | 13 |
| 2006/08/09 | 289,000 | 290,000 | 275,000 | 289,000 | 62 |
| 2006/08/08 | 310,000 | 310,000 | 284,000 | 290,000 | 118 |
| 2006/08/07 | 295,000 | 320,000 | 294,000 | 313,000 | 198 |
| 2006/08/04 | 286,000 | 296,000 | 284,000 | 295,000 | 89 |
| 2006/08/03 | 282,000 | 296,000 | 277,000 | 281,000 | 131 |
| 2006/08/02 | 272,000 | 283,000 | 271,000 | 277,000 | 103 |
| 2006/08/01 | 273,000 | 276,000 | 268,000 | 272,000 | 19 |
| 2006/07/31 | 264,000 | 276,000 | 264,000 | 275,000 | 47 |
| 2006/07/28 | 259,000 | 265,000 | 259,000 | 265,000 | 13 |
| 2006/07/27 | 254,000 | 265,000 | 253,000 | 261,000 | 23 |
| 2006/07/26 | 280,000 | 280,000 | 256,000 | 260,000 | 38 |
| 2006/07/25 | 284,000 | 286,000 | 279,000 | 280,000 | 64 |
| 2006/07/24 | 277,000 | 290,000 | 271,000 | 282,000 | 31 |
| 2006/07/21 | 279,000 | 280,000 | 276,000 | 276,000 | 6 |
| 2006/07/20 | 261,000 | 278,000 | 261,000 | 278,000 | 26 |
| 2006/07/19 | 269,000 | 271,000 | 241,000 | 258,000 | 97 |
| 2006/07/18 | 288,000 | 289,000 | 264,000 | 267,000 | 136 |
| 2006/07/14 | 306,000 | 306,000 | 288,000 | 288,000 | 42 |
| 2006/07/13 | 295,000 | 308,000 | 294,000 | 302,000 | 43 |
| 2006/07/12 | 307,000 | 310,000 | 294,000 | 295,000 | 42 |
| 2006/07/11 | 310,000 | 315,000 | 310,000 | 315,000 | 32 |
| 2006/07/10 | 323,000 | 324,000 | 310,000 | 315,000 | 22 |
| 2006/07/07 | 319,000 | 320,000 | 315,000 | 317,000 | 32 |
| 2006/07/06 | 315,000 | 322,000 | 315,000 | 316,000 | 14 |
| 2006/07/05 | 323,000 | 324,000 | 318,000 | 319,000 | 46 |
| 2006/07/04 | 333,000 | 333,000 | 325,000 | 328,000 | 45 |
| 2006/07/03 | 334,000 | 334,000 | 320,000 | 330,000 | 60 |
| 2006/06/30 | 334,000 | 339,000 | 330,000 | 331,000 | 58 |
| 2006/06/29 | 331,000 | 339,000 | 327,000 | 331,000 | 33 |
| 2006/06/28 | 323,000 | 340,000 | 322,000 | 334,000 | 91 |
| 2006/06/27 | 331,000 | 331,000 | 321,000 | 321,000 | 24 |
| 2006/06/26 | 330,000 | 334,000 | 320,000 | 326,000 | 60 |
| 2006/06/23 | 341,000 | 341,000 | 321,000 | 339,000 | 69 |
| 2006/06/22 | 352,000 | 353,000 | 344,000 | 350,000 | 48 |
| 2006/06/21 | 343,000 | 361,000 | 331,000 | 345,000 | 100 |
| 2006/06/20 | 371,000 | 371,000 | 345,000 | 345,000 | 84 |
| 2006/06/19 | 377,000 | 378,000 | 362,000 | 375,000 | 81 |
| 2006/06/16 | 397,000 | 409,000 | 361,000 | 378,000 | 388 |
| 2006/06/15 | 368,000 | 409,000 | 352,000 | 385,000 | 696 |
| 2006/06/14 | 298,000 | 371,000 | 294,000 | 341,000 | 908 |
| 2006/06/13 | 290,000 | 345,000 | 288,000 | 293,000 | 521 |
| 2006/06/12 | 283,000 | 295,000 | 279,000 | 290,000 | 60 |
| 2006/06/09 | 282,000 | 285,000 | 269,000 | 283,000 | 48 |
| 2006/06/08 | 299,000 | 300,000 | 266,000 | 280,000 | 77 |
| 2006/06/07 | 310,000 | 310,000 | 299,000 | 300,000 | 24 |
| 2006/06/06 | 304,000 | 312,000 | 298,000 | 312,000 | 62 |
| 2006/06/05 | 306,000 | 311,000 | 294,000 | 310,000 | 67 |
| 2006/06/02 | 275,000 | 316,000 | 268,000 | 310,000 | 166 |
| 2006/06/01 | 312,000 | 320,000 | 309,000 | 310,000 | 64 |
| 2006/05/31 | 335,000 | 335,000 | 311,000 | 312,000 | 91 |
| 2006/05/30 | 350,000 | 350,000 | 334,000 | 340,000 | 112 |
| 2006/05/29 | 370,000 | 373,000 | 359,000 | 359,000 | 61 |
| 2006/05/26 | 371,000 | 375,000 | 368,000 | 371,000 | 53 |
| 2006/05/25 | 381,000 | 382,000 | 372,000 | 374,000 | 69 |
| 2006/05/24 | 382,000 | 384,000 | 380,000 | 381,000 | 45 |
| 2006/05/23 | 388,000 | 389,000 | 380,000 | 381,000 | 71 |
| 2006/05/22 | 398,000 | 398,000 | 391,000 | 394,000 | 36 |
| 2006/05/19 | 381,000 | 400,000 | 381,000 | 391,000 | 129 |
| 2006/05/18 | 404,000 | 405,000 | 384,000 | 403,000 | 111 |
| 2006/05/17 | 399,000 | 418,000 | 389,000 | 410,000 | 90 |
| 2006/05/16 | 430,000 | 445,000 | 399,000 | 400,000 | 172 |
| 2006/05/15 | 430,000 | 449,000 | 420,000 | 425,000 | 248 |
| 2006/05/12 | 394,000 | 470,000 | 386,000 | 420,000 | 449 |
| 2006/05/11 | 410,000 | 410,000 | 397,000 | 400,000 | 86 |
| 2006/05/10 | 414,000 | 420,000 | 408,000 | 410,000 | 61 |
| 2006/05/09 | 427,000 | 430,000 | 410,000 | 415,000 | 90 |
| 2006/05/08 | 446,000 | 450,000 | 428,000 | 428,000 | 78 |
| 2006/05/02 | 443,000 | 445,000 | 422,000 | 442,000 | 152 |
| 2006/05/01 | 425,000 | 447,000 | 417,000 | 443,000 | 137 |
| 2006/04/28 | 424,000 | 431,000 | 410,000 | 425,000 | 158 |
| 2006/04/27 | 402,000 | 442,000 | 400,000 | 424,000 | 299 |
| 2006/04/26 | 419,000 | 420,000 | 395,000 | 400,000 | 188 |
| 2006/04/25 | 385,000 | 468,000 | 385,000 | 422,000 | 782 |
| 2006/04/24 | 398,000 | 404,000 | 384,000 | 386,000 | 131 |
| 2006/04/21 | 427,000 | 428,000 | 399,000 | 401,000 | 173 |
| 2006/04/20 | 445,000 | 445,000 | 427,000 | 428,000 | 95 |
| 2006/04/19 | 450,000 | 463,000 | 444,000 | 449,000 | 66 |
| 2006/04/18 | 445,000 | 450,000 | 439,000 | 448,000 | 102 |
| 2006/04/17 | 482,000 | 483,000 | 446,000 | 446,000 | 183 |
| 2006/04/14 | 489,000 | 492,000 | 480,000 | 482,000 | 114 |
| 2006/04/13 | 485,000 | 497,000 | 483,000 | 489,000 | 134 |
| 2006/04/12 | 488,000 | 494,000 | 480,000 | 485,000 | 130 |
| 2006/04/11 | 496,000 | 497,000 | 485,000 | 487,000 | 131 |
| 2006/04/10 | 514,000 | 515,000 | 494,000 | 496,000 | 258 |
| 2006/04/07 | 494,000 | 539,000 | 488,000 | 515,000 | 1,141 |
| 2006/04/06 | 484,000 | 505,000 | 481,000 | 491,000 | 239 |
| 2006/04/05 | 484,000 | 494,000 | 480,000 | 484,000 | 209 |
| 2006/04/04 | 505,000 | 510,000 | 482,000 | 483,000 | 410 |
| 2006/04/03 | 484,000 | 522,000 | 477,000 | 506,000 | 859 |
| 2006/03/31 | 482,000 | 492,000 | 473,000 | 476,000 | 190 |
| 2006/03/30 | 497,000 | 505,000 | 476,000 | 477,000 | 235 |
| 2006/03/29 | 469,000 | 514,000 | 457,000 | 497,000 | 773 |
| 2006/03/28 | 500,000 | 500,000 | 469,000 | 470,000 | 542 |
| 2006/03/27 | 534,000 | 539,000 | 500,000 | 500,000 | 515 |
| 2006/03/24 | 550,000 | 575,000 | 522,000 | 533,000 | 1,790 |
| 2006/03/23 | 494,000 | 560,000 | 480,000 | 550,000 | 2,297 |
| 2006/03/22 | 514,000 | 522,000 | 487,000 | 494,000 | 559 |
| 2006/03/20 | 519,000 | 534,000 | 502,000 | 511,000 | 720 |
| 2006/03/17 | 548,000 | 568,000 | 494,000 | 517,000 | 1,377 |
| 2006/03/16 | 599,000 | 600,000 | 530,000 | 535,000 | 1,192 |
| 2006/03/15 | 639,000 | 649,000 | 595,000 | 600,000 | 1,105 |
| 2006/03/14 | 652,000 | 680,000 | 621,000 | 626,000 | 2,110 |
| 2006/03/13 | 640,000 | 675,000 | 587,000 | 650,000 | 3,631 |
| 2006/03/10 | 679,000 | 728,000 | 632,000 | 640,000 | 2,985 |
| 2006/03/09 | 749,000 | 775,000 | 677,000 | 681,000 | 5,599 |
| 2006/03/08 | 640,000 | 759,000 | 621,000 | 745,000 | 8,325 |
| 2006/03/07 | 579,000 | 680,000 | 576,000 | 640,000 | 6,501 |
| 2006/03/06 | 577,000 | 610,000 | 552,000 | 573,000 | 2,497 |
| 2006/03/03 | 539,000 | 605,000 | 521,000 | 550,000 | 4,567 |
| 2006/03/02 | 565,000 | 649,000 | 490,000 | 550,000 | 9,233 |
| 2006/03/01 | 380,000 | 555,000 | 370,000 | 550,000 | 2,874 |
| 2006/02/28 | 409,000 | 410,000 | 385,000 | 391,000 | 680 |
| 2006/02/27 | 444,000 | 469,000 | 407,000 | 411,000 | 1,147 |
| 2006/02/24 | 423,000 | 452,000 | 395,000 | 429,000 | 1,806 |
| 2006/02/23 | 384,000 | 436,000 | 365,000 | 423,000 | 2,009 |
| 2006/02/22 | 399,000 | 420,000 | 356,000 | 379,000 | 1,514 |
| 2006/02/21 | 379,000 | 440,000 | 371,000 | 385,000 | 1,187 |
| 2006/02/20 | 495,000 | 496,000 | 377,000 | 378,000 | 1,802 |
| 2006/02/17 | 692,000 | 719,000 | 506,000 | 507,000 | 8,635 |