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 |
|---|---|---|---|---|---|
| 2010/12/30 | 114,000 | 116,800 | 113,500 | 116,800 | 23 |
| 2010/12/29 | 114,800 | 114,800 | 113,500 | 114,000 | 11 |
| 2010/12/28 | 112,500 | 115,000 | 112,500 | 114,000 | 18 |
| 2010/12/27 | 113,200 | 113,200 | 111,700 | 112,500 | 23 |
| 2010/12/24 | 113,800 | 113,800 | 112,800 | 113,100 | 10 |
| 2010/12/22 | 111,600 | 113,800 | 111,600 | 113,800 | 20 |
| 2010/12/21 | 111,200 | 111,500 | 111,200 | 111,400 | 8 |
| 2010/12/20 | 110,500 | 111,200 | 110,500 | 111,200 | 20 |
| 2010/12/17 | 111,300 | 111,300 | 110,200 | 110,400 | 12 |
| 2010/12/16 | 109,400 | 111,500 | 109,400 | 110,000 | 66 |
| 2010/12/15 | 117,000 | 117,000 | 112,500 | 112,500 | 17 |
| 2010/12/14 | 115,900 | 115,900 | 115,900 | 115,900 | 1 |
| 2010/12/13 | 115,000 | 115,000 | 112,000 | 112,000 | 12 |
| 2010/12/10 | 115,000 | 116,000 | 115,000 | 116,000 | 7 |
| 2010/12/09 | 112,100 | 114,500 | 112,100 | 112,200 | 4 |
| 2010/12/08 | 110,000 | 111,800 | 110,000 | 111,800 | 4 |
| 2010/12/07 | 108,800 | 108,800 | 108,800 | 108,800 | 1 |
| 2010/12/06 | 105,900 | 110,000 | 105,900 | 110,000 | 17 |
| 2010/12/03 | 106,500 | 106,500 | 106,500 | 106,500 | 4 |
| 2010/12/02 | 111,300 | 111,400 | 108,000 | 108,000 | 6 |
| 2010/12/01 | 105,500 | 111,500 | 105,500 | 111,500 | 2 |
| 2010/11/30 | 0 | 0 | 0 | 104,300 | 0 |
| 2010/11/29 | 0 | 0 | 0 | 104,300 | 0 |
| 2010/11/26 | 104,300 | 104,300 | 104,300 | 104,300 | 1 |
| 2010/11/25 | 0 | 0 | 0 | 103,500 | 0 |
| 2010/11/24 | 103,000 | 103,500 | 103,000 | 103,500 | 12 |
| 2010/11/22 | 106,000 | 106,000 | 106,000 | 106,000 | 1 |
| 2010/11/19 | 109,000 | 109,000 | 109,000 | 109,000 | 2 |
| 2010/11/18 | 0 | 0 | 0 | 105,100 | 0 |
| 2010/11/17 | 105,100 | 105,100 | 105,100 | 105,100 | 1 |
| 2010/11/16 | 0 | 0 | 0 | 106,000 | 0 |
| 2010/11/15 | 102,000 | 106,000 | 102,000 | 106,000 | 5 |
| 2010/11/12 | 109,800 | 109,800 | 109,800 | 109,800 | 1 |
| 2010/11/11 | 0 | 0 | 0 | 109,800 | 0 |
| 2010/11/10 | 109,800 | 109,800 | 109,800 | 109,800 | 4 |
| 2010/11/09 | 106,800 | 106,800 | 106,800 | 106,800 | 1 |
| 2010/11/08 | 105,000 | 105,000 | 105,000 | 105,000 | 2 |
| 2010/11/05 | 0 | 0 | 0 | 103,000 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 103,000 | 0 |
| 2010/11/02 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2010/11/01 | 0 | 0 | 0 | 108,300 | 0 |
| 2010/10/29 | 108,300 | 108,300 | 108,300 | 108,300 | 1 |
| 2010/10/28 | 102,300 | 102,300 | 102,300 | 102,300 | 2 |
| 2010/10/27 | 102,000 | 102,000 | 102,000 | 102,000 | 1 |
| 2010/10/26 | 102,100 | 102,100 | 102,000 | 102,000 | 7 |
| 2010/10/25 | 102,100 | 102,100 | 102,100 | 102,100 | 13 |
| 2010/10/22 | 104,000 | 104,000 | 104,000 | 104,000 | 1 |
| 2010/10/21 | 103,000 | 104,000 | 103,000 | 104,000 | 3 |
| 2010/10/20 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2010/10/19 | 0 | 0 | 0 | 106,000 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 106,000 | 0 |
| 2010/10/15 | 106,000 | 106,000 | 106,000 | 106,000 | 1 |
| 2010/10/14 | 107,000 | 107,000 | 107,000 | 107,000 | 1 |
| 2010/10/13 | 108,500 | 108,500 | 108,500 | 108,500 | 1 |
| 2010/10/12 | 110,000 | 110,000 | 110,000 | 110,000 | 5 |
| 2010/10/08 | 107,500 | 107,500 | 107,500 | 107,500 | 13 |
| 2010/10/07 | 106,000 | 106,000 | 106,000 | 106,000 | 13 |
| 2010/10/06 | 109,600 | 109,600 | 109,000 | 109,000 | 2 |
| 2010/10/05 | 109,700 | 109,700 | 109,700 | 109,700 | 1 |
| 2010/10/04 | 109,700 | 109,700 | 109,700 | 109,700 | 1 |
| 2010/10/01 | 111,000 | 111,000 | 109,900 | 109,900 | 2 |
| 2010/09/30 | 103,700 | 103,700 | 103,700 | 103,700 | 3 |
| 2010/09/29 | 0 | 0 | 0 | 103,700 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 103,700 | 0 |
| 2010/09/27 | 103,500 | 103,700 | 103,500 | 103,700 | 3 |
| 2010/09/24 | 108,000 | 108,000 | 107,000 | 107,000 | 5 |
| 2010/09/22 | 109,500 | 109,500 | 109,000 | 109,000 | 3 |
| 2010/09/21 | 106,000 | 109,700 | 106,000 | 109,700 | 5 |
| 2010/09/17 | 0 | 0 | 0 | 106,500 | 0 |
| 2010/09/16 | 106,500 | 106,500 | 106,500 | 106,500 | 1 |
| 2010/09/15 | 0 | 0 | 0 | 106,000 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 106,000 | 0 |
| 2010/09/13 | 107,500 | 107,500 | 106,000 | 106,000 | 8 |
| 2010/09/10 | 106,900 | 106,900 | 106,000 | 106,000 | 6 |
| 2010/09/09 | 105,700 | 105,700 | 104,000 | 104,000 | 9 |
| 2010/09/08 | 105,300 | 105,300 | 104,000 | 105,100 | 6 |
| 2010/09/07 | 105,300 | 105,300 | 104,000 | 105,300 | 10 |
| 2010/09/06 | 105,300 | 105,300 | 104,800 | 104,800 | 10 |
| 2010/09/03 | 105,000 | 106,000 | 105,000 | 105,400 | 4 |
| 2010/09/02 | 109,600 | 109,600 | 107,500 | 107,500 | 4 |
| 2010/09/01 | 106,200 | 109,600 | 106,000 | 109,600 | 11 |
| 2010/08/31 | 110,800 | 110,800 | 106,000 | 107,800 | 19 |
| 2010/08/30 | 111,000 | 112,500 | 108,000 | 111,000 | 69 |
| 2010/08/27 | 125,000 | 125,000 | 125,000 | 125,000 | 1 |
| 2010/08/26 | 0 | 0 | 0 | 126,000 | 0 |
| 2010/08/25 | 126,000 | 126,000 | 126,000 | 126,000 | 3 |
| 2010/08/24 | 126,000 | 126,000 | 126,000 | 126,000 | 1 |
| 2010/08/23 | 0 | 0 | 0 | 125,300 | 0 |
| 2010/08/20 | 125,300 | 125,300 | 125,300 | 125,300 | 1 |
| 2010/08/19 | 125,000 | 125,000 | 125,000 | 125,000 | 3 |
| 2010/08/18 | 130,500 | 130,500 | 130,500 | 130,500 | 1 |
| 2010/08/17 | 0 | 0 | 0 | 130,300 | 0 |
| 2010/08/16 | 130,300 | 130,300 | 130,300 | 130,300 | 1 |
| 2010/08/13 | 133,300 | 133,300 | 133,300 | 133,300 | 6 |
| 2010/08/12 | 137,100 | 137,100 | 135,000 | 136,500 | 5 |
| 2010/08/11 | 0 | 0 | 0 | 138,700 | 0 |
| 2010/08/10 | 138,800 | 138,800 | 137,300 | 138,700 | 10 |
| 2010/08/09 | 140,000 | 140,000 | 138,000 | 138,000 | 4 |
| 2010/08/06 | 0 | 0 | 0 | 139,000 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 139,000 | 0 |
| 2010/08/04 | 139,900 | 139,900 | 139,000 | 139,000 | 4 |
| 2010/08/03 | 139,000 | 139,000 | 139,000 | 139,000 | 1 |
| 2010/08/02 | 143,400 | 143,400 | 143,400 | 143,400 | 3 |
| 2010/07/30 | 139,300 | 139,300 | 139,300 | 139,300 | 1 |
| 2010/07/29 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2010/07/28 | 142,000 | 142,000 | 141,800 | 141,800 | 4 |
| 2010/07/27 | 141,700 | 141,700 | 141,700 | 141,700 | 1 |
| 2010/07/26 | 0 | 0 | 0 | 139,000 | 0 |
| 2010/07/23 | 0 | 0 | 0 | 139,000 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 139,000 | 0 |
| 2010/07/21 | 139,000 | 139,000 | 139,000 | 139,000 | 12 |
| 2010/07/20 | 142,000 | 142,000 | 142,000 | 142,000 | 1 |
| 2010/07/16 | 0 | 0 | 0 | 142,000 | 0 |
| 2010/07/15 | 142,600 | 142,600 | 142,000 | 142,000 | 3 |
| 2010/07/14 | 142,900 | 142,900 | 142,900 | 142,900 | 4 |
| 2010/07/13 | 0 | 0 | 0 | 148,500 | 0 |
| 2010/07/12 | 148,500 | 148,500 | 148,500 | 148,500 | 3 |
| 2010/07/09 | 0 | 0 | 0 | 145,000 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 140,200 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 140,200 | 0 |
| 2010/07/06 | 140,800 | 140,800 | 140,200 | 140,200 | 2 |
| 2010/07/05 | 143,800 | 143,800 | 143,800 | 143,800 | 2 |
| 2010/07/02 | 0 | 0 | 0 | 140,000 | 0 |
| 2010/07/01 | 140,000 | 140,000 | 140,000 | 140,000 | 10 |
| 2010/06/30 | 145,000 | 145,000 | 145,000 | 145,000 | 6 |
| 2010/06/29 | 0 | 0 | 0 | 148,000 | 0 |
| 2010/06/28 | 148,000 | 148,000 | 148,000 | 148,000 | 2 |
| 2010/06/25 | 144,300 | 144,300 | 144,300 | 144,300 | 1 |
| 2010/06/24 | 147,900 | 147,900 | 147,900 | 147,900 | 1 |
| 2010/06/23 | 145,000 | 145,000 | 145,000 | 145,000 | 1 |
| 2010/06/22 | 0 | 0 | 0 | 149,700 | 0 |
| 2010/06/21 | 149,800 | 149,800 | 149,700 | 149,700 | 9 |
| 2010/06/18 | 144,700 | 145,000 | 144,600 | 145,000 | 5 |
| 2010/06/17 | 145,200 | 145,200 | 145,200 | 145,200 | 2 |
| 2010/06/16 | 145,000 | 146,000 | 145,000 | 146,000 | 4 |
| 2010/06/15 | 145,000 | 145,000 | 143,000 | 145,000 | 7 |
| 2010/06/14 | 147,000 | 147,300 | 143,000 | 145,000 | 14 |
| 2010/06/11 | 147,200 | 149,000 | 144,100 | 144,100 | 7 |
| 2010/06/10 | 149,000 | 149,000 | 147,200 | 147,200 | 12 |
| 2010/06/09 | 164,900 | 164,900 | 150,000 | 153,000 | 14 |
| 2010/06/08 | 145,000 | 169,000 | 145,000 | 169,000 | 32 |
| 2010/06/07 | 141,000 | 141,000 | 141,000 | 141,000 | 7 |
| 2010/06/04 | 149,000 | 149,000 | 149,000 | 149,000 | 2 |
| 2010/06/03 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2010/06/02 | 149,000 | 149,000 | 149,000 | 149,000 | 3 |
| 2010/06/01 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2010/05/31 | 150,000 | 150,000 | 150,000 | 150,000 | 3 |
| 2010/05/28 | 144,000 | 150,000 | 144,000 | 150,000 | 10 |
| 2010/05/27 | 144,000 | 144,000 | 144,000 | 144,000 | 1 |
| 2010/05/26 | 141,000 | 141,000 | 135,100 | 135,100 | 6 |
| 2010/05/25 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2010/05/24 | 144,000 | 144,000 | 144,000 | 144,000 | 2 |
| 2010/05/21 | 143,000 | 148,000 | 143,000 | 144,000 | 19 |
| 2010/05/20 | 150,000 | 150,000 | 148,000 | 148,000 | 5 |
| 2010/05/19 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2010/05/18 | 148,200 | 148,200 | 147,300 | 147,300 | 10 |
| 2010/05/17 | 152,900 | 152,900 | 146,400 | 150,000 | 4 |
| 2010/05/14 | 149,900 | 150,000 | 149,800 | 149,800 | 15 |
| 2010/05/13 | 148,400 | 150,000 | 145,500 | 150,000 | 24 |
| 2010/05/12 | 151,200 | 151,200 | 148,500 | 148,500 | 7 |
| 2010/05/11 | 167,800 | 167,800 | 151,900 | 151,900 | 15 |
| 2010/05/10 | 154,000 | 154,000 | 153,000 | 153,700 | 26 |
| 2010/05/07 | 146,000 | 150,000 | 146,000 | 150,000 | 16 |
| 2010/05/06 | 160,000 | 160,000 | 146,400 | 152,000 | 58 |
| 2010/04/30 | 174,500 | 174,500 | 155,000 | 158,400 | 68 |
| 2010/04/28 | 177,000 | 178,000 | 168,000 | 178,000 | 34 |
| 2010/04/27 | 156,000 | 192,000 | 156,000 | 181,000 | 169 |
| 2010/04/26 | 150,000 | 152,000 | 148,000 | 152,000 | 30 |
| 2010/04/23 | 139,000 | 145,000 | 139,000 | 145,000 | 25 |
| 2010/04/22 | 138,900 | 138,900 | 138,500 | 138,500 | 6 |
| 2010/04/21 | 136,500 | 136,500 | 133,200 | 136,000 | 5 |
| 2010/04/20 | 131,000 | 136,200 | 131,000 | 136,100 | 48 |
| 2010/04/19 | 128,600 | 130,900 | 128,600 | 130,000 | 17 |
| 2010/04/16 | 129,000 | 129,000 | 125,000 | 126,500 | 22 |
| 2010/04/15 | 130,000 | 130,000 | 127,000 | 127,000 | 10 |
| 2010/04/14 | 125,200 | 129,000 | 125,200 | 129,000 | 11 |
| 2010/04/13 | 127,900 | 128,000 | 127,300 | 128,000 | 16 |
| 2010/04/12 | 126,000 | 127,800 | 124,100 | 127,800 | 19 |
| 2010/04/09 | 125,300 | 125,300 | 124,000 | 124,000 | 9 |
| 2010/04/08 | 123,900 | 124,000 | 121,900 | 124,000 | 15 |
| 2010/04/07 | 124,400 | 124,400 | 124,400 | 124,400 | 2 |
| 2010/04/06 | 124,000 | 124,000 | 121,600 | 121,600 | 14 |
| 2010/04/05 | 123,200 | 124,000 | 123,000 | 123,000 | 23 |
| 2010/04/02 | 122,100 | 123,800 | 122,100 | 123,800 | 3 |
| 2010/04/01 | 0 | 0 | 0 | 123,100 | 0 |
| 2010/03/31 | 122,100 | 123,100 | 121,700 | 123,100 | 13 |
| 2010/03/30 | 121,600 | 122,500 | 121,600 | 122,500 | 5 |
| 2010/03/29 | 123,000 | 123,000 | 121,300 | 121,800 | 10 |
| 2010/03/26 | 123,600 | 123,600 | 122,000 | 122,000 | 4 |
| 2010/03/25 | 122,000 | 122,000 | 121,200 | 121,200 | 5 |
| 2010/03/24 | 121,000 | 122,000 | 121,000 | 122,000 | 4 |
| 2010/03/23 | 124,500 | 124,600 | 116,500 | 120,000 | 72 |
| 2010/03/19 | 134,800 | 134,800 | 124,000 | 124,500 | 85 |
| 2010/03/18 | 132,000 | 135,000 | 132,000 | 135,000 | 34 |
| 2010/03/17 | 125,000 | 130,000 | 125,000 | 130,000 | 41 |
| 2010/03/16 | 124,200 | 125,900 | 123,000 | 123,000 | 17 |
| 2010/03/15 | 128,100 | 128,100 | 123,500 | 124,000 | 29 |
| 2010/03/12 | 127,500 | 127,500 | 124,100 | 124,100 | 17 |
| 2010/03/11 | 127,000 | 127,000 | 127,000 | 127,000 | 1 |
| 2010/03/10 | 127,000 | 127,000 | 127,000 | 127,000 | 6 |
| 2010/03/09 | 124,400 | 125,000 | 124,400 | 125,000 | 2 |
| 2010/03/08 | 122,600 | 124,000 | 122,600 | 123,900 | 11 |
| 2010/03/05 | 121,900 | 121,900 | 120,000 | 120,000 | 6 |
| 2010/03/03 | 120,000 | 120,000 | 115,800 | 119,000 | 7 |
| 2010/03/02 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2010/03/01 | 121,300 | 121,300 | 121,300 | 121,300 | 2 |
| 2010/02/26 | 121,200 | 121,200 | 121,200 | 121,200 | 5 |
| 2010/02/25 | 124,900 | 124,900 | 121,700 | 121,700 | 3 |
| 2010/02/24 | 121,700 | 121,700 | 121,700 | 121,700 | 1 |
| 2010/02/23 | 121,600 | 121,600 | 121,600 | 121,600 | 8 |
| 2010/02/22 | 124,500 | 124,500 | 121,600 | 121,600 | 3 |
| 2010/02/19 | 126,000 | 126,000 | 125,100 | 125,100 | 18 |
| 2010/02/17 | 126,000 | 126,300 | 126,000 | 126,000 | 6 |
| 2010/02/16 | 126,000 | 126,000 | 126,000 | 126,000 | 2 |
| 2010/02/15 | 126,000 | 126,000 | 126,000 | 126,000 | 1 |
| 2010/02/10 | 129,100 | 129,900 | 127,000 | 129,900 | 5 |
| 2010/02/08 | 129,200 | 129,200 | 129,200 | 129,200 | 3 |
| 2010/02/05 | 129,600 | 129,600 | 129,600 | 129,600 | 1 |
| 2010/02/03 | 126,000 | 126,000 | 125,700 | 125,700 | 3 |
| 2010/02/01 | 127,000 | 127,000 | 125,500 | 126,000 | 7 |
| 2010/01/29 | 127,000 | 128,000 | 126,700 | 128,000 | 6 |
| 2010/01/28 | 127,700 | 128,000 | 127,500 | 128,000 | 6 |
| 2010/01/27 | 125,200 | 131,000 | 125,200 | 127,100 | 37 |
| 2010/01/26 | 138,700 | 140,000 | 138,500 | 139,200 | 12 |
| 2010/01/25 | 142,500 | 142,500 | 140,000 | 141,700 | 6 |
| 2010/01/22 | 141,900 | 141,900 | 139,300 | 141,800 | 9 |
| 2010/01/21 | 140,000 | 144,500 | 139,000 | 139,000 | 13 |
| 2010/01/20 | 145,000 | 145,000 | 140,000 | 140,000 | 7 |
| 2010/01/19 | 138,000 | 145,000 | 136,300 | 145,000 | 51 |
| 2010/01/18 | 133,000 | 138,000 | 132,600 | 138,000 | 14 |
| 2010/01/15 | 133,000 | 134,000 | 132,000 | 132,300 | 6 |
| 2010/01/14 | 133,000 | 133,000 | 133,000 | 133,000 | 14 |
| 2010/01/13 | 131,000 | 131,000 | 131,000 | 131,000 | 7 |
| 2010/01/12 | 129,100 | 130,000 | 128,000 | 130,000 | 24 |
| 2010/01/08 | 126,900 | 128,700 | 126,500 | 128,500 | 18 |
| 2010/01/07 | 126,100 | 127,400 | 126,100 | 126,900 | 9 |
| 2010/01/06 | 127,000 | 127,900 | 126,100 | 127,900 | 9 |
| 2010/01/05 | 125,100 | 126,500 | 124,000 | 126,500 | 25 |
| 2010/01/04 | 131,500 | 131,500 | 122,100 | 123,000 | 46 |