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 |
|---|---|---|---|---|---|
| 2008/12/29 | 96,000 | 97,000 | 96,000 | 96,800 | 26 |
| 2008/12/26 | 95,500 | 95,500 | 93,100 | 94,000 | 26 |
| 2008/12/25 | 93,000 | 93,000 | 93,000 | 93,000 | 3 |
| 2008/12/24 | 98,000 | 98,000 | 97,000 | 97,000 | 4 |
| 2008/12/19 | 97,000 | 97,000 | 93,100 | 94,100 | 9 |
| 2008/12/18 | 98,000 | 98,000 | 98,000 | 98,000 | 1 |
| 2008/12/17 | 104,000 | 104,000 | 104,000 | 104,000 | 1 |
| 2008/12/16 | 95,000 | 95,000 | 95,000 | 95,000 | 2 |
| 2008/12/15 | 105,000 | 105,000 | 101,000 | 102,300 | 10 |
| 2008/12/12 | 97,800 | 105,000 | 97,800 | 105,000 | 13 |
| 2008/12/11 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2008/12/10 | 87,500 | 88,000 | 87,500 | 88,000 | 3 |
| 2008/12/09 | 84,100 | 85,000 | 84,100 | 85,000 | 2 |
| 2008/12/08 | 84,000 | 84,000 | 84,000 | 84,000 | 4 |
| 2008/12/05 | 82,600 | 82,700 | 82,600 | 82,700 | 3 |
| 2008/12/03 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2008/11/28 | 82,200 | 82,200 | 82,200 | 82,200 | 1 |
| 2008/11/21 | 80,000 | 80,000 | 80,000 | 80,000 | 2 |
| 2008/11/20 | 81,000 | 81,000 | 81,000 | 81,000 | 1 |
| 2008/11/17 | 80,000 | 80,000 | 78,500 | 78,500 | 2 |
| 2008/11/13 | 84,400 | 84,400 | 84,400 | 84,400 | 3 |
| 2008/11/12 | 82,000 | 82,000 | 82,000 | 82,000 | 3 |
| 2008/11/11 | 79,700 | 79,700 | 79,700 | 79,700 | 2 |
| 2008/11/07 | 74,000 | 74,000 | 74,000 | 74,000 | 3 |
| 2008/11/04 | 79,000 | 79,000 | 79,000 | 79,000 | 1 |
| 2008/10/31 | 79,000 | 79,000 | 79,000 | 79,000 | 1 |
| 2008/10/28 | 75,000 | 75,000 | 74,000 | 74,000 | 2 |
| 2008/10/27 | 76,000 | 76,000 | 76,000 | 76,000 | 1 |
| 2008/10/23 | 76,000 | 76,000 | 76,000 | 76,000 | 1 |
| 2008/10/22 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2008/10/21 | 78,000 | 78,000 | 77,000 | 77,000 | 2 |
| 2008/10/20 | 79,000 | 79,000 | 79,000 | 79,000 | 1 |
| 2008/10/17 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2008/10/15 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2008/10/14 | 74,000 | 74,000 | 74,000 | 74,000 | 1 |
| 2008/10/10 | 70,000 | 70,000 | 69,000 | 69,000 | 22 |
| 2008/10/08 | 71,000 | 71,000 | 71,000 | 71,000 | 25 |
| 2008/10/07 | 77,000 | 81,000 | 77,000 | 81,000 | 4 |
| 2008/10/06 | 80,100 | 81,000 | 80,000 | 81,000 | 9 |
| 2008/10/03 | 90,000 | 90,000 | 89,000 | 90,000 | 15 |
| 2008/10/01 | 92,000 | 92,000 | 90,100 | 90,100 | 5 |
| 2008/09/30 | 92,000 | 95,000 | 91,000 | 91,000 | 32 |
| 2008/09/29 | 95,000 | 95,000 | 95,000 | 95,000 | 8 |
| 2008/09/25 | 91,000 | 91,000 | 90,000 | 90,000 | 3 |
| 2008/09/24 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2008/09/22 | 90,100 | 90,100 | 90,100 | 90,100 | 1 |
| 2008/09/18 | 95,000 | 95,000 | 95,000 | 95,000 | 10 |
| 2008/09/17 | 95,000 | 95,000 | 95,000 | 95,000 | 3 |
| 2008/09/11 | 97,800 | 97,800 | 97,800 | 97,800 | 7 |
| 2008/09/10 | 95,000 | 95,000 | 95,000 | 95,000 | 6 |
| 2008/09/09 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2008/09/08 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2008/09/05 | 97,000 | 97,000 | 89,000 | 89,000 | 3 |
| 2008/08/28 | 95,000 | 95,000 | 95,000 | 95,000 | 5 |
| 2008/08/27 | 96,000 | 96,000 | 96,000 | 96,000 | 1 |
| 2008/08/21 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2008/08/20 | 94,000 | 94,000 | 90,000 | 90,000 | 9 |
| 2008/08/14 | 97,000 | 100,000 | 97,000 | 100,000 | 10 |
| 2008/08/12 | 95,000 | 95,000 | 95,000 | 95,000 | 8 |
| 2008/08/11 | 96,000 | 96,000 | 90,000 | 90,000 | 7 |
| 2008/08/06 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2008/08/05 | 94,900 | 95,000 | 94,900 | 95,000 | 3 |
| 2008/08/01 | 94,900 | 95,000 | 94,900 | 95,000 | 2 |
| 2008/07/29 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2008/07/28 | 95,000 | 95,000 | 95,000 | 95,000 | 2 |
| 2008/07/23 | 95,000 | 95,000 | 95,000 | 95,000 | 3 |
| 2008/07/22 | 95,000 | 95,000 | 95,000 | 95,000 | 2 |
| 2008/07/16 | 90,100 | 90,100 | 90,000 | 90,000 | 2 |
| 2008/07/14 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2008/07/10 | 96,800 | 96,800 | 96,800 | 96,800 | 7 |
| 2008/07/09 | 94,000 | 94,000 | 94,000 | 94,000 | 1 |
| 2008/07/08 | 94,000 | 94,000 | 94,000 | 94,000 | 2 |
| 2008/07/07 | 94,000 | 94,000 | 94,000 | 94,000 | 2 |
| 2008/07/03 | 94,000 | 94,000 | 94,000 | 94,000 | 1 |
| 2008/07/02 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2008/06/30 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2008/06/27 | 90,100 | 93,000 | 90,000 | 93,000 | 8 |
| 2008/06/24 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
| 2008/06/20 | 92,000 | 92,000 | 92,000 | 92,000 | 5 |
| 2008/06/19 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2008/06/16 | 92,500 | 92,500 | 92,500 | 92,500 | 2 |
| 2008/06/12 | 96,900 | 96,900 | 96,900 | 96,900 | 1 |
| 2008/06/11 | 99,900 | 100,000 | 99,900 | 99,900 | 19 |
| 2008/06/10 | 96,800 | 99,000 | 96,800 | 97,000 | 12 |
| 2008/06/09 | 94,000 | 94,000 | 93,500 | 94,000 | 7 |
| 2008/06/05 | 94,000 | 94,000 | 94,000 | 94,000 | 1 |
| 2008/06/04 | 93,000 | 93,000 | 93,000 | 93,000 | 7 |
| 2008/05/30 | 94,500 | 94,500 | 94,100 | 94,100 | 2 |
| 2008/05/29 | 94,000 | 94,000 | 94,000 | 94,000 | 1 |
| 2008/05/28 | 93,100 | 93,100 | 93,100 | 93,100 | 1 |
| 2008/05/27 | 99,000 | 99,000 | 99,000 | 99,000 | 2 |
| 2008/05/26 | 94,000 | 94,000 | 94,000 | 94,000 | 1 |
| 2008/05/23 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2008/05/20 | 98,000 | 98,000 | 95,000 | 95,000 | 11 |
| 2008/05/16 | 102,000 | 103,000 | 99,900 | 103,000 | 10 |
| 2008/05/15 | 96,000 | 100,000 | 96,000 | 97,000 | 14 |
| 2008/05/14 | 91,700 | 93,000 | 91,700 | 93,000 | 7 |
| 2008/05/13 | 86,200 | 89,200 | 86,200 | 89,000 | 5 |
| 2008/05/12 | 83,600 | 84,000 | 83,600 | 83,600 | 4 |
| 2008/05/08 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2008/05/02 | 79,600 | 79,600 | 79,600 | 79,600 | 1 |
| 2008/04/30 | 78,000 | 78,000 | 78,000 | 78,000 | 4 |
| 2008/04/28 | 80,000 | 80,000 | 77,400 | 77,400 | 2 |
| 2008/04/25 | 79,700 | 80,000 | 79,700 | 80,000 | 8 |
| 2008/04/24 | 79,700 | 79,700 | 79,700 | 79,700 | 1 |
| 2008/04/21 | 77,800 | 77,800 | 77,700 | 77,700 | 3 |
| 2008/04/18 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2008/04/17 | 81,000 | 82,100 | 80,000 | 80,000 | 4 |
| 2008/04/15 | 87,000 | 87,000 | 87,000 | 87,000 | 6 |
| 2008/04/14 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2008/04/11 | 79,600 | 80,000 | 79,600 | 80,000 | 8 |
| 2008/04/10 | 77,200 | 77,300 | 77,200 | 77,300 | 2 |
| 2008/04/08 | 74,000 | 75,000 | 74,000 | 75,000 | 5 |
| 2008/04/07 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2008/04/03 | 73,500 | 73,500 | 73,500 | 73,500 | 1 |
| 2008/04/02 | 73,100 | 75,500 | 73,100 | 75,500 | 9 |
| 2008/04/01 | 75,000 | 76,000 | 75,000 | 76,000 | 2 |
| 2008/03/28 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2008/03/25 | 72,000 | 74,000 | 72,000 | 74,000 | 4 |
| 2008/03/24 | 70,200 | 72,000 | 70,100 | 72,000 | 7 |
| 2008/03/21 | 70,000 | 72,200 | 70,000 | 72,000 | 14 |
| 2008/03/19 | 70,000 | 72,200 | 69,900 | 70,000 | 6 |
| 2008/03/18 | 73,000 | 73,000 | 69,700 | 70,000 | 15 |
| 2008/03/17 | 79,700 | 79,800 | 77,000 | 77,000 | 4 |
| 2008/03/12 | 81,600 | 81,600 | 81,500 | 81,500 | 2 |
| 2008/03/11 | 81,300 | 81,300 | 81,000 | 81,200 | 6 |
| 2008/03/10 | 80,000 | 81,000 | 80,000 | 81,000 | 21 |
| 2008/03/07 | 78,500 | 79,000 | 78,500 | 78,900 | 7 |
| 2008/03/06 | 81,700 | 81,700 | 80,000 | 80,000 | 3 |
| 2008/03/05 | 83,000 | 83,000 | 83,000 | 83,000 | 4 |
| 2008/03/04 | 83,200 | 83,900 | 83,000 | 83,000 | 7 |
| 2008/03/03 | 83,900 | 83,900 | 83,900 | 83,900 | 1 |
| 2008/02/29 | 84,900 | 85,100 | 84,800 | 85,000 | 8 |
| 2008/02/21 | 87,300 | 88,200 | 87,000 | 88,000 | 9 |
| 2008/02/20 | 89,000 | 89,000 | 88,800 | 88,800 | 4 |
| 2008/02/18 | 90,100 | 90,100 | 90,000 | 90,000 | 2 |
| 2008/02/12 | 90,000 | 92,700 | 90,000 | 92,700 | 10 |
| 2008/02/08 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2008/02/07 | 87,800 | 90,000 | 87,800 | 88,300 | 10 |
| 2008/02/06 | 88,500 | 89,800 | 87,400 | 87,500 | 16 |
| 2008/02/05 | 87,100 | 88,600 | 87,100 | 88,600 | 3 |
| 2008/02/04 | 90,000 | 90,200 | 89,900 | 90,200 | 14 |
| 2008/01/30 | 93,100 | 93,100 | 90,000 | 93,000 | 7 |
| 2008/01/29 | 92,500 | 93,000 | 92,000 | 93,000 | 4 |
| 2008/01/28 | 90,800 | 95,000 | 90,000 | 93,000 | 17 |
| 2008/01/25 | 96,200 | 99,700 | 96,100 | 97,000 | 38 |
| 2008/01/24 | 95,100 | 96,200 | 92,900 | 96,000 | 10 |
| 2008/01/23 | 89,500 | 95,300 | 89,500 | 95,300 | 7 |
| 2008/01/22 | 90,000 | 90,000 | 89,500 | 89,600 | 19 |
| 2008/01/21 | 91,000 | 91,300 | 90,000 | 90,100 | 16 |
| 2008/01/18 | 90,000 | 93,200 | 90,000 | 93,000 | 4 |
| 2008/01/17 | 91,000 | 91,100 | 90,000 | 90,000 | 4 |
| 2008/01/16 | 92,000 | 93,200 | 90,900 | 91,000 | 18 |
| 2008/01/15 | 99,400 | 99,500 | 97,000 | 98,000 | 17 |
| 2008/01/11 | 100,000 | 101,000 | 99,000 | 99,800 | 39 |
| 2008/01/10 | 99,200 | 99,300 | 99,200 | 99,300 | 10 |
| 2008/01/09 | 97,000 | 97,000 | 96,400 | 96,500 | 14 |
| 2008/01/08 | 99,000 | 100,000 | 96,900 | 97,000 | 17 |
| 2008/01/07 | 98,200 | 99,000 | 97,000 | 99,000 | 21 |
| 2008/01/04 | 93,900 | 94,000 | 93,900 | 94,000 | 3 |