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 |
|---|---|---|---|---|---|
| 2009/12/30 | 129,800 | 130,000 | 128,500 | 129,000 | 30 |
| 2009/12/29 | 130,400 | 130,400 | 126,000 | 128,900 | 28 |
| 2009/12/28 | 131,500 | 131,500 | 129,000 | 130,400 | 13 |
| 2009/12/25 | 130,000 | 130,000 | 130,000 | 130,000 | 6 |
| 2009/12/24 | 130,000 | 130,000 | 130,000 | 130,000 | 17 |
| 2009/12/22 | 129,200 | 130,500 | 129,200 | 130,000 | 7 |
| 2009/12/21 | 130,000 | 131,000 | 128,100 | 130,000 | 19 |
| 2009/12/18 | 130,000 | 131,000 | 130,000 | 131,000 | 4 |
| 2009/12/17 | 131,000 | 131,000 | 131,000 | 131,000 | 3 |
| 2009/12/16 | 131,100 | 131,100 | 131,100 | 131,100 | 7 |
| 2009/12/15 | 131,000 | 131,000 | 131,000 | 131,000 | 3 |
| 2009/12/14 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2009/12/11 | 128,800 | 130,800 | 128,800 | 130,800 | 4 |
| 2009/12/10 | 134,000 | 134,000 | 133,000 | 133,500 | 9 |
| 2009/12/09 | 132,000 | 132,000 | 132,000 | 132,000 | 6 |
| 2009/12/08 | 130,000 | 132,000 | 130,000 | 132,000 | 28 |
| 2009/12/07 | 122,000 | 126,000 | 122,000 | 126,000 | 8 |
| 2009/12/04 | 120,000 | 120,700 | 120,000 | 120,700 | 6 |
| 2009/12/03 | 120,000 | 120,000 | 120,000 | 120,000 | 16 |
| 2009/11/27 | 121,000 | 121,000 | 121,000 | 121,000 | 2 |
| 2009/11/24 | 121,000 | 121,000 | 121,000 | 121,000 | 2 |
| 2009/11/20 | 121,100 | 125,000 | 121,100 | 125,000 | 5 |
| 2009/11/17 | 124,000 | 132,000 | 124,000 | 132,000 | 2 |
| 2009/11/12 | 124,000 | 124,000 | 124,000 | 124,000 | 1 |
| 2009/11/11 | 128,000 | 128,000 | 128,000 | 128,000 | 3 |
| 2009/11/10 | 131,000 | 131,000 | 128,000 | 128,000 | 8 |
| 2009/11/09 | 128,000 | 128,000 | 128,000 | 128,000 | 4 |
| 2009/11/05 | 126,100 | 126,100 | 126,100 | 126,100 | 1 |
| 2009/11/04 | 128,000 | 128,000 | 128,000 | 128,000 | 3 |
| 2009/10/29 | 127,300 | 127,300 | 127,300 | 127,300 | 2 |
| 2009/10/28 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2009/10/27 | 130,000 | 130,000 | 130,000 | 130,000 | 8 |
| 2009/10/26 | 127,500 | 130,000 | 127,500 | 130,000 | 6 |
| 2009/10/23 | 126,000 | 127,000 | 126,000 | 127,000 | 4 |
| 2009/10/22 | 123,000 | 125,000 | 123,000 | 125,000 | 15 |
| 2009/10/21 | 122,000 | 123,900 | 122,000 | 123,900 | 4 |
| 2009/10/20 | 121,000 | 121,000 | 121,000 | 121,000 | 4 |
| 2009/10/15 | 123,900 | 123,900 | 122,000 | 122,000 | 7 |
| 2009/10/14 | 123,000 | 123,000 | 123,000 | 123,000 | 1 |
| 2009/10/13 | 123,000 | 123,000 | 120,000 | 120,000 | 5 |
| 2009/10/09 | 123,000 | 123,800 | 123,000 | 123,800 | 7 |
| 2009/10/08 | 120,200 | 122,200 | 120,100 | 120,100 | 8 |
| 2009/10/07 | 124,000 | 124,000 | 124,000 | 124,000 | 2 |
| 2009/10/06 | 119,500 | 119,500 | 119,500 | 119,500 | 1 |
| 2009/10/05 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2009/10/02 | 120,000 | 120,000 | 120,000 | 120,000 | 4 |
| 2009/10/01 | 123,200 | 123,200 | 123,200 | 123,200 | 1 |
| 2009/09/29 | 123,200 | 123,200 | 123,200 | 123,200 | 1 |
| 2009/09/28 | 123,200 | 123,200 | 123,200 | 123,200 | 1 |
| 2009/09/25 | 123,000 | 124,900 | 123,000 | 124,900 | 2 |
| 2009/09/24 | 124,900 | 124,900 | 122,000 | 124,000 | 8 |
| 2009/09/18 | 120,000 | 120,000 | 120,000 | 120,000 | 5 |
| 2009/09/16 | 122,000 | 124,000 | 118,000 | 118,000 | 17 |
| 2009/09/15 | 121,400 | 121,500 | 121,100 | 121,100 | 5 |
| 2009/09/14 | 121,300 | 121,300 | 121,300 | 121,300 | 4 |
| 2009/09/11 | 124,900 | 124,900 | 120,300 | 120,900 | 13 |
| 2009/09/10 | 123,000 | 125,000 | 123,000 | 125,000 | 15 |
| 2009/09/09 | 126,000 | 126,000 | 123,000 | 123,000 | 5 |
| 2009/09/08 | 123,100 | 125,000 | 123,000 | 125,000 | 16 |
| 2009/09/07 | 124,500 | 124,500 | 122,000 | 122,000 | 12 |
| 2009/09/04 | 118,500 | 118,500 | 118,500 | 118,500 | 2 |
| 2009/09/03 | 119,000 | 119,000 | 119,000 | 119,000 | 2 |
| 2009/09/02 | 118,100 | 119,000 | 118,100 | 119,000 | 10 |
| 2009/09/01 | 118,000 | 118,000 | 118,000 | 118,000 | 1 |
| 2009/08/31 | 123,500 | 123,500 | 118,300 | 118,300 | 7 |
| 2009/08/28 | 117,500 | 117,500 | 116,400 | 117,500 | 12 |
| 2009/08/26 | 120,500 | 120,500 | 119,500 | 119,500 | 5 |
| 2009/08/25 | 120,000 | 120,000 | 120,000 | 120,000 | 6 |
| 2009/08/24 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2009/08/20 | 116,000 | 116,000 | 116,000 | 116,000 | 1 |
| 2009/08/19 | 114,300 | 114,300 | 114,300 | 114,300 | 1 |
| 2009/08/18 | 112,300 | 116,200 | 112,300 | 116,200 | 4 |
| 2009/08/17 | 116,300 | 116,300 | 116,200 | 116,200 | 5 |
| 2009/08/14 | 115,500 | 116,100 | 115,500 | 116,100 | 11 |
| 2009/08/13 | 115,600 | 115,600 | 115,500 | 115,500 | 13 |
| 2009/08/12 | 117,000 | 119,000 | 117,000 | 117,000 | 6 |
| 2009/08/11 | 119,000 | 119,000 | 118,000 | 118,000 | 4 |
| 2009/08/10 | 122,000 | 123,000 | 119,000 | 121,000 | 31 |
| 2009/08/07 | 118,100 | 119,000 | 118,100 | 119,000 | 6 |
| 2009/08/06 | 116,500 | 119,000 | 116,500 | 119,000 | 3 |
| 2009/08/04 | 113,500 | 113,500 | 113,500 | 113,500 | 2 |
| 2009/08/03 | 116,000 | 117,000 | 116,000 | 117,000 | 2 |
| 2009/07/31 | 116,000 | 116,000 | 116,000 | 116,000 | 2 |
| 2009/07/30 | 114,100 | 115,000 | 114,100 | 114,500 | 8 |
| 2009/07/29 | 115,000 | 115,000 | 113,600 | 113,600 | 4 |
| 2009/07/28 | 110,600 | 110,600 | 110,600 | 110,600 | 1 |
| 2009/07/27 | 112,000 | 116,000 | 112,000 | 112,100 | 5 |
| 2009/07/24 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2009/07/23 | 116,000 | 117,100 | 116,000 | 117,000 | 5 |
| 2009/07/21 | 116,000 | 116,000 | 116,000 | 116,000 | 5 |
| 2009/07/16 | 119,900 | 120,000 | 119,900 | 120,000 | 12 |
| 2009/07/15 | 115,000 | 115,000 | 115,000 | 115,000 | 3 |
| 2009/07/14 | 111,400 | 117,000 | 111,400 | 117,000 | 10 |
| 2009/07/13 | 113,000 | 113,000 | 105,200 | 105,400 | 11 |
| 2009/07/10 | 124,000 | 124,000 | 120,000 | 120,000 | 12 |
| 2009/07/09 | 128,000 | 128,000 | 121,000 | 121,000 | 10 |
| 2009/07/08 | 128,000 | 128,000 | 128,000 | 128,000 | 7 |
| 2009/07/07 | 121,100 | 121,100 | 121,100 | 121,100 | 1 |
| 2009/07/06 | 120,000 | 121,000 | 120,000 | 121,000 | 3 |
| 2009/07/03 | 110,000 | 122,000 | 110,000 | 122,000 | 20 |
| 2009/07/02 | 109,900 | 109,900 | 109,900 | 109,900 | 1 |
| 2009/07/01 | 111,800 | 111,900 | 111,800 | 111,900 | 3 |
| 2009/06/29 | 112,000 | 112,000 | 112,000 | 112,000 | 3 |
| 2009/06/26 | 112,000 | 112,000 | 105,500 | 112,000 | 16 |
| 2009/06/25 | 112,000 | 112,000 | 105,000 | 105,000 | 8 |
| 2009/06/24 | 108,000 | 111,000 | 108,000 | 111,000 | 4 |
| 2009/06/23 | 108,000 | 108,000 | 108,000 | 108,000 | 1 |
| 2009/06/22 | 109,000 | 110,000 | 108,000 | 108,000 | 10 |
| 2009/06/18 | 112,000 | 112,000 | 108,000 | 108,000 | 2 |
| 2009/06/17 | 110,000 | 112,000 | 110,000 | 112,000 | 8 |
| 2009/06/15 | 109,000 | 115,000 | 109,000 | 115,000 | 10 |
| 2009/06/11 | 108,000 | 108,000 | 107,000 | 107,000 | 16 |
| 2009/06/10 | 103,000 | 105,000 | 103,000 | 105,000 | 8 |
| 2009/06/09 | 97,000 | 101,000 | 97,000 | 100,000 | 14 |
| 2009/06/08 | 98,500 | 98,500 | 94,400 | 98,000 | 10 |
| 2009/06/05 | 99,500 | 105,000 | 99,500 | 105,000 | 15 |
| 2009/06/04 | 99,500 | 99,500 | 99,500 | 99,500 | 4 |
| 2009/06/03 | 99,500 | 99,500 | 99,000 | 99,000 | 5 |
| 2009/06/02 | 96,000 | 98,500 | 96,000 | 98,500 | 13 |
| 2009/06/01 | 97,100 | 97,100 | 95,000 | 95,000 | 9 |
| 2009/05/29 | 94,300 | 97,000 | 94,300 | 97,000 | 11 |
| 2009/05/26 | 90,100 | 93,800 | 90,100 | 93,800 | 2 |
| 2009/05/25 | 89,600 | 92,900 | 89,600 | 92,900 | 7 |
| 2009/05/22 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2009/05/21 | 89,100 | 89,100 | 89,100 | 89,100 | 3 |
| 2009/05/20 | 89,500 | 89,500 | 89,000 | 89,000 | 2 |
| 2009/05/19 | 89,000 | 89,000 | 88,100 | 89,000 | 4 |
| 2009/05/18 | 89,100 | 89,100 | 89,000 | 89,000 | 7 |
| 2009/05/13 | 90,100 | 94,500 | 90,100 | 94,500 | 6 |
| 2009/05/11 | 94,000 | 94,000 | 94,000 | 94,000 | 10 |
| 2009/05/08 | 89,200 | 91,400 | 89,200 | 91,400 | 4 |
| 2009/05/07 | 90,000 | 90,000 | 89,500 | 90,000 | 3 |
| 2009/05/01 | 89,500 | 89,500 | 89,500 | 89,500 | 2 |
| 2009/04/30 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2009/04/28 | 90,000 | 90,000 | 88,000 | 88,000 | 4 |
| 2009/04/27 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2009/04/21 | 92,000 | 92,000 | 92,000 | 92,000 | 2 |
| 2009/04/20 | 90,000 | 90,000 | 89,100 | 89,100 | 16 |
| 2009/04/17 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2009/04/16 | 88,000 | 88,000 | 88,000 | 88,000 | 2 |
| 2009/04/14 | 91,100 | 91,100 | 89,100 | 89,100 | 6 |
| 2009/04/10 | 95,200 | 95,500 | 95,200 | 95,200 | 8 |
| 2009/04/09 | 91,000 | 92,500 | 91,000 | 92,500 | 7 |
| 2009/04/07 | 88,200 | 88,200 | 88,200 | 88,200 | 3 |
| 2009/04/06 | 89,100 | 89,100 | 89,100 | 89,100 | 3 |
| 2009/04/01 | 89,000 | 91,000 | 89,000 | 91,000 | 8 |
| 2009/03/31 | 84,000 | 88,000 | 84,000 | 87,100 | 9 |
| 2009/03/27 | 91,000 | 92,000 | 91,000 | 92,000 | 3 |
| 2009/03/26 | 85,000 | 89,000 | 85,000 | 89,000 | 11 |
| 2009/03/25 | 84,000 | 84,000 | 84,000 | 84,000 | 3 |
| 2009/03/24 | 81,100 | 82,200 | 81,100 | 82,200 | 5 |
| 2009/03/19 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2009/03/18 | 83,000 | 83,300 | 80,100 | 80,100 | 11 |
| 2009/03/17 | 86,200 | 86,200 | 77,100 | 82,000 | 47 |
| 2009/03/16 | 86,700 | 86,700 | 86,000 | 86,200 | 26 |
| 2009/03/13 | 77,000 | 78,000 | 77,000 | 78,000 | 16 |
| 2009/03/12 | 77,000 | 79,000 | 77,000 | 77,000 | 13 |
| 2009/03/11 | 86,000 | 86,000 | 77,000 | 77,000 | 28 |
| 2009/03/10 | 99,000 | 99,000 | 87,000 | 87,000 | 62 |
| 2009/03/09 | 97,000 | 97,000 | 97,000 | 97,000 | 6 |
| 2009/03/06 | 86,000 | 87,000 | 86,000 | 87,000 | 8 |
| 2009/03/05 | 77,100 | 77,100 | 77,000 | 77,000 | 3 |
| 2009/03/04 | 76,700 | 76,700 | 76,600 | 76,600 | 22 |
| 2009/03/03 | 78,100 | 78,100 | 78,100 | 78,100 | 1 |
| 2009/02/25 | 78,000 | 79,000 | 78,000 | 79,000 | 2 |
| 2009/02/24 | 77,100 | 77,100 | 77,100 | 77,100 | 5 |
| 2009/02/23 | 83,000 | 83,000 | 83,000 | 83,000 | 2 |
| 2009/02/20 | 84,000 | 84,000 | 84,000 | 84,000 | 1 |
| 2009/02/17 | 83,500 | 83,500 | 83,500 | 83,500 | 1 |
| 2009/02/16 | 87,000 | 87,000 | 85,100 | 85,100 | 2 |
| 2009/02/13 | 90,000 | 90,000 | 89,800 | 89,800 | 3 |
| 2009/02/12 | 90,000 | 90,000 | 90,000 | 90,000 | 6 |
| 2009/02/10 | 92,900 | 93,500 | 92,000 | 92,000 | 13 |
| 2009/02/09 | 94,100 | 94,100 | 93,500 | 93,500 | 5 |
| 2009/02/06 | 93,900 | 94,000 | 93,000 | 94,000 | 3 |
| 2009/02/05 | 93,000 | 93,000 | 91,500 | 93,000 | 3 |
| 2009/02/04 | 96,000 | 96,000 | 96,000 | 96,000 | 1 |
| 2009/02/03 | 92,100 | 92,100 | 92,100 | 92,100 | 1 |
| 2009/02/02 | 93,200 | 93,200 | 93,000 | 93,000 | 4 |
| 2009/01/29 | 96,000 | 96,000 | 93,000 | 93,000 | 4 |
| 2009/01/27 | 99,700 | 100,000 | 99,000 | 100,000 | 6 |
| 2009/01/26 | 107,000 | 107,000 | 101,000 | 103,000 | 14 |
| 2009/01/23 | 100,700 | 101,900 | 100,000 | 101,000 | 6 |
| 2009/01/22 | 105,000 | 105,000 | 102,000 | 102,000 | 5 |
| 2009/01/21 | 103,000 | 103,000 | 102,000 | 103,000 | 3 |
| 2009/01/19 | 108,000 | 108,000 | 108,000 | 108,000 | 1 |
| 2009/01/16 | 105,000 | 108,500 | 105,000 | 108,500 | 8 |
| 2009/01/15 | 100,100 | 100,100 | 100,100 | 100,100 | 2 |
| 2009/01/14 | 103,900 | 106,000 | 103,900 | 106,000 | 5 |
| 2009/01/13 | 104,000 | 104,000 | 104,000 | 104,000 | 4 |
| 2009/01/07 | 100,100 | 100,500 | 100,100 | 100,500 | 3 |
| 2009/01/06 | 106,000 | 106,000 | 100,000 | 100,000 | 5 |
| 2009/01/05 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |