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 |
|---|---|---|---|---|---|
| 2007/12/28 | 92,400 | 95,000 | 92,400 | 93,000 | 4 |
| 2007/12/27 | 98,000 | 98,000 | 91,100 | 91,100 | 11 |
| 2007/12/26 | 90,100 | 94,000 | 88,900 | 94,000 | 17 |
| 2007/12/25 | 87,900 | 90,100 | 86,900 | 90,000 | 16 |
| 2007/12/21 | 94,900 | 94,900 | 80,600 | 80,600 | 14 |
| 2007/12/20 | 98,500 | 98,500 | 98,500 | 98,500 | 1 |
| 2007/12/19 | 97,800 | 98,700 | 97,800 | 98,500 | 4 |
| 2007/12/17 | 100,000 | 100,000 | 100,000 | 100,000 | 5 |
| 2007/12/14 | 104,000 | 104,000 | 104,000 | 104,000 | 1 |
| 2007/12/13 | 106,000 | 106,000 | 104,000 | 104,000 | 2 |
| 2007/12/12 | 104,000 | 106,000 | 104,000 | 106,000 | 4 |
| 2007/12/11 | 105,000 | 107,000 | 105,000 | 107,000 | 12 |
| 2007/12/10 | 103,000 | 103,000 | 102,000 | 103,000 | 7 |
| 2007/12/07 | 100,000 | 101,000 | 100,000 | 100,000 | 6 |
| 2007/11/30 | 92,400 | 112,000 | 92,400 | 102,000 | 38 |
| 2007/11/27 | 93,500 | 93,600 | 92,000 | 92,000 | 3 |
| 2007/11/13 | 93,800 | 93,900 | 93,800 | 93,900 | 2 |
| 2007/11/12 | 92,700 | 92,800 | 92,700 | 92,800 | 12 |
| 2007/11/09 | 89,900 | 90,100 | 89,900 | 90,100 | 4 |
| 2007/11/08 | 95,000 | 95,000 | 94,900 | 94,900 | 7 |
| 2007/11/07 | 95,000 | 95,000 | 95,000 | 95,000 | 6 |
| 2007/11/06 | 95,000 | 95,000 | 95,000 | 95,000 | 12 |
| 2007/11/05 | 96,200 | 96,200 | 96,000 | 96,000 | 3 |
| 2007/11/02 | 94,900 | 95,500 | 94,900 | 95,500 | 6 |
| 2007/11/01 | 95,000 | 95,000 | 94,900 | 95,000 | 4 |
| 2007/10/31 | 97,000 | 97,200 | 94,900 | 95,000 | 8 |
| 2007/10/30 | 93,900 | 95,000 | 92,400 | 95,000 | 12 |
| 2007/10/29 | 90,400 | 90,500 | 90,400 | 90,500 | 3 |
| 2007/10/25 | 90,000 | 90,000 | 90,000 | 90,000 | 9 |
| 2007/10/24 | 92,200 | 93,100 | 90,000 | 90,500 | 9 |
| 2007/10/22 | 91,000 | 92,100 | 91,000 | 92,000 | 6 |
| 2007/10/19 | 92,000 | 97,100 | 92,000 | 92,000 | 18 |
| 2007/10/18 | 88,900 | 90,000 | 85,000 | 90,000 | 7 |
| 2007/10/17 | 89,000 | 93,000 | 88,900 | 89,000 | 14 |
| 2007/10/16 | 94,900 | 94,900 | 88,000 | 88,000 | 24 |
| 2007/10/15 | 97,800 | 97,900 | 97,800 | 97,900 | 2 |
| 2007/10/12 | 105,000 | 107,000 | 97,000 | 98,000 | 43 |
| 2007/10/11 | 95,100 | 111,000 | 95,100 | 104,000 | 81 |
| 2007/10/10 | 89,000 | 92,500 | 89,000 | 92,500 | 50 |
| 2007/10/09 | 81,900 | 86,000 | 81,900 | 85,700 | 22 |
| 2007/10/05 | 81,500 | 81,600 | 78,600 | 81,000 | 20 |
| 2007/10/04 | 80,000 | 81,600 | 80,000 | 81,600 | 11 |
| 2007/10/03 | 76,500 | 80,000 | 74,900 | 80,000 | 20 |
| 2007/10/02 | 72,100 | 77,200 | 72,100 | 76,500 | 45 |
| 2007/10/01 | 72,900 | 73,000 | 72,000 | 72,000 | 26 |
| 2007/09/28 | 70,100 | 73,100 | 70,100 | 73,000 | 43 |
| 2007/09/27 | 72,000 | 72,100 | 70,000 | 70,000 | 115 |
| 2007/09/26 | 72,000 | 73,500 | 72,000 | 72,000 | 46 |
| 2007/09/25 | 75,000 | 75,200 | 72,000 | 72,000 | 24 |
| 2007/09/21 | 75,700 | 76,100 | 75,700 | 76,000 | 8 |
| 2007/09/20 | 79,600 | 79,800 | 76,100 | 76,800 | 13 |
| 2007/09/19 | 80,100 | 80,700 | 80,000 | 80,000 | 37 |
| 2007/09/18 | 80,400 | 80,600 | 80,000 | 80,000 | 24 |
| 2007/09/14 | 90,800 | 90,900 | 80,000 | 80,000 | 132 |
| 2007/09/13 | 95,100 | 95,200 | 92,000 | 92,100 | 16 |
| 2007/09/12 | 99,200 | 99,300 | 95,400 | 95,500 | 20 |
| 2007/09/11 | 100,000 | 100,000 | 99,000 | 99,000 | 3 |
| 2007/09/10 | 106,000 | 107,000 | 99,000 | 99,000 | 55 |
| 2007/09/07 | 105,000 | 106,000 | 104,000 | 104,000 | 9 |
| 2007/09/06 | 110,000 | 110,000 | 106,000 | 109,000 | 12 |
| 2007/09/05 | 117,000 | 117,000 | 111,000 | 111,000 | 10 |
| 2007/09/04 | 114,000 | 120,000 | 114,000 | 120,000 | 16 |
| 2007/09/03 | 133,000 | 134,000 | 111,000 | 114,000 | 32 |
| 2007/08/30 | 134,000 | 135,000 | 134,000 | 135,000 | 2 |
| 2007/08/29 | 140,000 | 140,000 | 134,000 | 135,000 | 4 |
| 2007/08/28 | 144,000 | 144,000 | 140,000 | 140,000 | 11 |
| 2007/08/27 | 145,000 | 145,000 | 145,000 | 145,000 | 1 |
| 2007/08/24 | 144,000 | 144,000 | 144,000 | 144,000 | 1 |
| 2007/08/23 | 149,000 | 149,000 | 144,000 | 145,000 | 4 |
| 2007/08/17 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2007/08/16 | 148,000 | 149,000 | 144,000 | 145,000 | 6 |
| 2007/08/13 | 155,000 | 156,000 | 155,000 | 155,000 | 11 |
| 2007/08/09 | 150,000 | 150,000 | 149,000 | 149,000 | 2 |
| 2007/08/02 | 151,000 | 151,000 | 151,000 | 151,000 | 2 |
| 2007/07/31 | 151,000 | 152,000 | 151,000 | 152,000 | 2 |
| 2007/07/27 | 151,000 | 155,000 | 151,000 | 152,000 | 12 |
| 2007/07/26 | 154,000 | 155,000 | 154,000 | 155,000 | 2 |
| 2007/07/23 | 159,000 | 160,000 | 159,000 | 160,000 | 3 |
| 2007/07/20 | 159,000 | 161,000 | 159,000 | 161,000 | 11 |
| 2007/07/19 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2007/07/18 | 160,000 | 161,000 | 159,000 | 159,000 | 16 |
| 2007/07/13 | 161,000 | 161,000 | 160,000 | 160,000 | 4 |
| 2007/07/12 | 162,000 | 162,000 | 160,000 | 160,000 | 3 |
| 2007/07/11 | 160,000 | 163,000 | 160,000 | 163,000 | 4 |
| 2007/07/10 | 163,000 | 164,000 | 159,000 | 159,000 | 9 |
| 2007/07/09 | 161,000 | 161,000 | 160,000 | 160,000 | 4 |
| 2007/07/05 | 165,000 | 165,000 | 165,000 | 165,000 | 4 |
| 2007/07/04 | 165,000 | 165,000 | 165,000 | 165,000 | 1 |
| 2007/07/02 | 170,000 | 170,000 | 165,000 | 165,000 | 15 |
| 2007/06/27 | 161,000 | 161,000 | 161,000 | 161,000 | 1 |
| 2007/06/26 | 160,000 | 166,000 | 160,000 | 165,000 | 7 |
| 2007/06/25 | 163,000 | 165,000 | 162,000 | 165,000 | 4 |
| 2007/06/22 | 164,000 | 167,000 | 163,000 | 165,000 | 6 |
| 2007/06/21 | 170,000 | 170,000 | 170,000 | 170,000 | 3 |
| 2007/06/20 | 163,000 | 178,000 | 163,000 | 178,000 | 10 |
| 2007/06/19 | 162,000 | 168,000 | 161,000 | 168,000 | 4 |
| 2007/06/18 | 161,000 | 161,000 | 161,000 | 161,000 | 6 |
| 2007/06/15 | 161,000 | 170,000 | 161,000 | 164,000 | 12 |
| 2007/06/14 | 161,000 | 161,000 | 160,000 | 160,000 | 3 |
| 2007/06/13 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2007/06/12 | 158,000 | 158,000 | 158,000 | 158,000 | 1 |
| 2007/06/11 | 160,000 | 161,000 | 157,000 | 158,000 | 21 |
| 2007/06/08 | 155,000 | 160,000 | 155,000 | 160,000 | 8 |
| 2007/06/07 | 157,000 | 157,000 | 157,000 | 157,000 | 3 |
| 2007/06/06 | 158,000 | 158,000 | 155,000 | 155,000 | 7 |
| 2007/06/05 | 156,000 | 157,000 | 156,000 | 156,000 | 3 |
| 2007/06/04 | 159,000 | 159,000 | 156,000 | 157,000 | 6 |
| 2007/06/01 | 157,000 | 157,000 | 157,000 | 157,000 | 1 |
| 2007/05/31 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2007/05/30 | 156,000 | 160,000 | 154,000 | 160,000 | 15 |
| 2007/05/29 | 156,000 | 156,000 | 155,000 | 155,000 | 10 |
| 2007/05/28 | 155,000 | 160,000 | 155,000 | 160,000 | 4 |
| 2007/05/25 | 154,000 | 155,000 | 154,000 | 155,000 | 4 |
| 2007/05/22 | 159,000 | 159,000 | 158,000 | 158,000 | 2 |
| 2007/05/21 | 155,000 | 156,000 | 154,000 | 155,000 | 8 |
| 2007/05/18 | 160,000 | 162,000 | 155,000 | 155,000 | 31 |
| 2007/05/17 | 160,000 | 160,000 | 160,000 | 160,000 | 3 |
| 2007/05/16 | 164,000 | 165,000 | 160,000 | 161,000 | 5 |
| 2007/05/15 | 165,000 | 165,000 | 164,000 | 165,000 | 4 |
| 2007/05/14 | 170,000 | 170,000 | 167,000 | 167,000 | 7 |
| 2007/05/11 | 170,000 | 170,000 | 170,000 | 170,000 | 5 |
| 2007/05/10 | 179,000 | 185,000 | 179,000 | 179,000 | 22 |
| 2007/05/09 | 172,000 | 175,000 | 171,000 | 175,000 | 5 |
| 2007/05/08 | 172,000 | 175,000 | 168,000 | 175,000 | 14 |
| 2007/05/07 | 174,000 | 174,000 | 172,000 | 172,000 | 5 |
| 2007/05/02 | 174,000 | 174,000 | 168,000 | 173,000 | 11 |
| 2007/04/26 | 178,000 | 178,000 | 178,000 | 178,000 | 2 |
| 2007/04/24 | 184,000 | 185,000 | 183,000 | 184,000 | 16 |
| 2007/04/23 | 185,000 | 185,000 | 184,000 | 184,000 | 7 |
| 2007/04/20 | 186,000 | 190,000 | 186,000 | 190,000 | 17 |
| 2007/04/19 | 187,000 | 187,000 | 187,000 | 187,000 | 3 |
| 2007/04/18 | 189,000 | 190,000 | 188,000 | 189,000 | 11 |
| 2007/04/17 | 189,000 | 189,000 | 188,000 | 189,000 | 10 |
| 2007/04/16 | 189,000 | 189,000 | 188,000 | 189,000 | 20 |
| 2007/04/13 | 190,000 | 190,000 | 189,000 | 189,000 | 15 |
| 2007/04/12 | 189,000 | 189,000 | 188,000 | 189,000 | 18 |
| 2007/04/11 | 189,000 | 189,000 | 188,000 | 189,000 | 12 |
| 2007/04/10 | 185,000 | 189,000 | 185,000 | 189,000 | 11 |
| 2007/04/09 | 185,000 | 185,000 | 185,000 | 185,000 | 10 |
| 2007/04/06 | 185,000 | 189,000 | 185,000 | 189,000 | 4 |
| 2007/04/05 | 185,000 | 186,000 | 185,000 | 186,000 | 3 |
| 2007/04/04 | 182,000 | 183,000 | 182,000 | 183,000 | 3 |
| 2007/04/03 | 181,000 | 183,000 | 181,000 | 181,000 | 12 |
| 2007/04/02 | 180,000 | 181,000 | 180,000 | 181,000 | 6 |
| 2007/03/30 | 180,000 | 181,000 | 180,000 | 181,000 | 8 |
| 2007/03/29 | 181,000 | 181,000 | 180,000 | 180,000 | 2 |
| 2007/03/28 | 177,000 | 180,000 | 177,000 | 177,000 | 23 |
| 2007/03/27 | 174,000 | 180,000 | 174,000 | 176,000 | 31 |
| 2007/03/26 | 165,000 | 165,000 | 165,000 | 165,000 | 7 |
| 2007/03/23 | 165,000 | 168,000 | 165,000 | 165,000 | 3 |
| 2007/03/22 | 169,000 | 169,000 | 165,000 | 165,000 | 25 |
| 2007/03/20 | 163,000 | 165,000 | 161,000 | 165,000 | 21 |
| 2007/03/19 | 167,000 | 167,000 | 161,000 | 163,000 | 31 |
| 2007/03/16 | 171,000 | 175,000 | 171,000 | 173,000 | 7 |
| 2007/03/15 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2007/03/14 | 173,000 | 173,000 | 170,000 | 170,000 | 6 |
| 2007/03/13 | 177,000 | 178,000 | 175,000 | 175,000 | 13 |
| 2007/03/12 | 176,000 | 180,000 | 175,000 | 178,000 | 22 |
| 2007/03/09 | 176,000 | 177,000 | 174,000 | 175,000 | 31 |
| 2007/03/08 | 179,000 | 180,000 | 173,000 | 176,000 | 24 |
| 2007/03/07 | 188,000 | 189,000 | 177,000 | 180,000 | 68 |
| 2007/03/06 | 194,000 | 194,000 | 191,000 | 193,000 | 12 |
| 2007/03/05 | 193,000 | 193,000 | 192,000 | 193,000 | 10 |
| 2007/03/02 | 198,000 | 198,000 | 193,000 | 197,000 | 26 |
| 2007/03/01 | 200,000 | 200,000 | 197,000 | 198,000 | 6 |
| 2007/02/28 | 202,000 | 202,000 | 196,000 | 197,000 | 37 |
| 2007/02/27 | 208,000 | 208,000 | 201,000 | 203,000 | 29 |
| 2007/02/26 | 212,000 | 214,000 | 207,000 | 208,000 | 26 |
| 2007/02/23 | 206,000 | 207,000 | 204,000 | 207,000 | 8 |
| 2007/02/22 | 201,000 | 206,000 | 201,000 | 205,000 | 10 |
| 2007/02/21 | 209,000 | 209,000 | 202,000 | 206,000 | 30 |
| 2007/02/20 | 211,000 | 211,000 | 205,000 | 210,000 | 63 |
| 2007/02/19 | 212,000 | 212,000 | 210,000 | 211,000 | 11 |
| 2007/02/16 | 218,000 | 218,000 | 214,000 | 214,000 | 15 |
| 2007/02/15 | 220,000 | 220,000 | 215,000 | 220,000 | 26 |
| 2007/02/14 | 220,000 | 221,000 | 220,000 | 221,000 | 3 |
| 2007/02/13 | 225,000 | 226,000 | 225,000 | 226,000 | 6 |
| 2007/02/09 | 222,000 | 223,000 | 220,000 | 220,000 | 23 |
| 2007/02/08 | 223,000 | 224,000 | 223,000 | 223,000 | 8 |
| 2007/02/07 | 225,000 | 229,000 | 223,000 | 223,000 | 28 |
| 2007/02/06 | 225,000 | 225,000 | 224,000 | 224,000 | 16 |
| 2007/02/05 | 230,000 | 230,000 | 223,000 | 226,000 | 50 |
| 2007/02/02 | 233,000 | 233,000 | 230,000 | 230,000 | 8 |
| 2007/02/01 | 228,000 | 233,000 | 228,000 | 233,000 | 14 |
| 2007/01/31 | 230,000 | 232,000 | 230,000 | 231,000 | 29 |
| 2007/01/30 | 235,000 | 236,000 | 232,000 | 232,000 | 34 |
| 2007/01/29 | 244,000 | 244,000 | 235,000 | 240,000 | 14 |
| 2007/01/26 | 248,000 | 251,000 | 247,000 | 248,000 | 128 |
| 2007/01/25 | 248,000 | 250,000 | 246,000 | 250,000 | 79 |
| 2007/01/24 | 246,000 | 249,000 | 244,000 | 248,000 | 80 |
| 2007/01/23 | 241,000 | 257,000 | 241,000 | 247,000 | 161 |
| 2007/01/22 | 243,000 | 243,000 | 241,000 | 242,000 | 32 |
| 2007/01/19 | 242,000 | 243,000 | 242,000 | 243,000 | 30 |
| 2007/01/18 | 237,000 | 243,000 | 237,000 | 243,000 | 37 |
| 2007/01/17 | 233,000 | 235,000 | 233,000 | 235,000 | 8 |
| 2007/01/16 | 233,000 | 236,000 | 233,000 | 233,000 | 11 |
| 2007/01/15 | 236,000 | 236,000 | 233,000 | 235,000 | 11 |
| 2007/01/12 | 234,000 | 236,000 | 233,000 | 236,000 | 9 |
| 2007/01/11 | 233,000 | 234,000 | 233,000 | 234,000 | 6 |
| 2007/01/10 | 240,000 | 241,000 | 233,000 | 234,000 | 25 |
| 2007/01/09 | 235,000 | 235,000 | 231,000 | 234,000 | 6 |
| 2007/01/05 | 236,000 | 236,000 | 231,000 | 232,000 | 9 |
| 2007/01/04 | 231,000 | 232,000 | 229,000 | 230,000 | 22 |