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 |
|---|---|---|---|---|---|
| 2012/12/28 | 84,900 | 86,000 | 84,900 | 84,900 | 10 |
| 2012/12/27 | 84,000 | 84,900 | 84,000 | 84,900 | 9 |
| 2012/12/26 | 84,000 | 84,500 | 81,100 | 84,500 | 27 |
| 2012/12/25 | 84,000 | 84,000 | 83,500 | 84,000 | 9 |
| 2012/12/21 | 83,300 | 84,500 | 83,300 | 84,000 | 10 |
| 2012/12/20 | 83,500 | 83,600 | 83,500 | 83,600 | 4 |
| 2012/12/19 | 84,100 | 84,900 | 83,500 | 83,500 | 11 |
| 2012/12/18 | 84,000 | 84,000 | 84,000 | 84,000 | 3 |
| 2012/12/17 | 85,700 | 85,700 | 83,800 | 83,900 | 13 |
| 2012/12/14 | 86,900 | 88,000 | 85,500 | 85,700 | 27 |
| 2012/12/13 | 86,800 | 87,500 | 86,800 | 87,500 | 7 |
| 2012/12/12 | 87,000 | 87,000 | 86,900 | 86,900 | 6 |
| 2012/12/11 | 86,500 | 87,400 | 86,500 | 87,400 | 7 |
| 2012/12/10 | 85,600 | 86,500 | 85,600 | 86,500 | 9 |
| 2012/12/07 | 84,500 | 85,500 | 84,500 | 85,500 | 23 |
| 2012/12/06 | 83,800 | 84,500 | 83,800 | 84,500 | 8 |
| 2012/12/05 | 84,000 | 84,200 | 83,500 | 84,200 | 6 |
| 2012/12/04 | 83,000 | 83,300 | 83,000 | 83,300 | 9 |
| 2012/12/03 | 83,100 | 83,100 | 82,700 | 82,700 | 3 |
| 2012/11/30 | 82,300 | 82,800 | 82,300 | 82,800 | 3 |
| 2012/11/29 | 82,500 | 83,000 | 82,000 | 82,600 | 5 |
| 2012/11/28 | 80,300 | 82,300 | 80,300 | 82,000 | 9 |
| 2012/11/27 | 80,100 | 82,500 | 80,000 | 82,500 | 20 |
| 2012/11/26 | 78,500 | 79,800 | 78,500 | 79,800 | 6 |
| 2012/11/22 | 80,000 | 80,000 | 78,000 | 78,000 | 47 |
| 2012/11/21 | 82,600 | 83,000 | 79,000 | 81,000 | 33 |
| 2012/11/20 | 81,500 | 81,500 | 81,500 | 81,500 | 1 |
| 2012/11/19 | 82,900 | 82,900 | 81,000 | 81,000 | 4 |
| 2012/11/16 | 80,000 | 80,300 | 80,000 | 80,300 | 14 |
| 2012/11/15 | 80,000 | 82,500 | 80,000 | 80,100 | 11 |
| 2012/11/14 | 80,000 | 82,700 | 79,200 | 82,700 | 7 |
| 2012/11/13 | 83,000 | 83,000 | 76,900 | 79,000 | 41 |
| 2012/11/12 | 87,800 | 87,800 | 87,000 | 87,100 | 25 |
| 2012/11/09 | 88,600 | 88,600 | 87,300 | 88,000 | 6 |
| 2012/11/08 | 88,900 | 88,900 | 87,500 | 87,500 | 5 |
| 2012/11/07 | 88,500 | 88,500 | 87,700 | 87,700 | 16 |
| 2012/11/06 | 88,900 | 88,900 | 88,000 | 88,000 | 6 |
| 2012/11/05 | 89,000 | 89,000 | 88,000 | 88,000 | 14 |
| 2012/11/02 | 89,500 | 89,500 | 89,100 | 89,100 | 8 |
| 2012/11/01 | 87,200 | 87,200 | 87,200 | 87,200 | 1 |
| 2012/10/31 | 87,100 | 89,500 | 87,000 | 87,000 | 16 |
| 2012/10/30 | 87,500 | 87,500 | 87,000 | 87,000 | 6 |
| 2012/10/29 | 87,400 | 87,400 | 87,400 | 87,400 | 2 |
| 2012/10/26 | 87,400 | 87,400 | 87,400 | 87,400 | 4 |
| 2012/10/25 | 87,000 | 87,000 | 87,000 | 87,000 | 1 |
| 2012/10/24 | 87,000 | 87,000 | 86,800 | 86,800 | 5 |
| 2012/10/23 | 86,800 | 86,800 | 86,800 | 86,800 | 1 |
| 2012/10/22 | 87,000 | 87,000 | 86,800 | 86,800 | 8 |
| 2012/10/19 | 86,800 | 86,800 | 86,800 | 86,800 | 2 |
| 2012/10/18 | 86,900 | 86,900 | 86,900 | 86,900 | 1 |
| 2012/10/17 | 86,100 | 86,100 | 86,000 | 86,000 | 3 |
| 2012/10/16 | 85,900 | 85,900 | 85,900 | 85,900 | 1 |
| 2012/10/15 | 85,900 | 85,900 | 85,900 | 85,900 | 1 |
| 2012/10/12 | 85,300 | 87,900 | 85,300 | 87,900 | 3 |
| 2012/10/11 | 86,100 | 86,100 | 85,200 | 86,000 | 22 |
| 2012/10/10 | 86,000 | 86,000 | 85,100 | 85,100 | 8 |
| 2012/10/09 | 86,000 | 86,000 | 85,100 | 86,000 | 8 |
| 2012/10/05 | 85,900 | 85,900 | 85,900 | 85,900 | 1 |
| 2012/10/04 | 86,000 | 86,000 | 85,300 | 85,800 | 5 |
| 2012/10/03 | 85,000 | 86,000 | 85,000 | 86,000 | 11 |
| 2012/10/02 | 84,700 | 84,700 | 84,700 | 84,700 | 2 |
| 2012/09/28 | 88,700 | 88,700 | 88,500 | 88,500 | 3 |
| 2012/09/27 | 84,000 | 84,000 | 84,000 | 84,000 | 3 |
| 2012/09/26 | 88,000 | 88,900 | 84,400 | 84,400 | 11 |
| 2012/09/25 | 81,500 | 81,500 | 81,500 | 81,500 | 1 |
| 2012/09/24 | 81,800 | 84,500 | 81,500 | 81,500 | 10 |
| 2012/09/20 | 84,000 | 84,000 | 83,900 | 83,900 | 2 |
| 2012/09/19 | 81,100 | 83,900 | 81,000 | 83,900 | 6 |
| 2012/09/18 | 82,000 | 82,000 | 81,000 | 81,000 | 5 |
| 2012/09/14 | 81,800 | 81,900 | 81,000 | 81,000 | 3 |
| 2012/09/13 | 82,000 | 82,000 | 80,100 | 81,000 | 8 |
| 2012/09/12 | 81,600 | 81,600 | 81,000 | 81,000 | 6 |
| 2012/09/11 | 81,000 | 81,300 | 81,000 | 81,300 | 5 |
| 2012/09/10 | 81,600 | 82,800 | 80,000 | 81,400 | 21 |
| 2012/09/07 | 87,600 | 87,600 | 87,600 | 87,600 | 1 |
| 2012/09/06 | 87,500 | 87,600 | 87,500 | 87,600 | 3 |
| 2012/09/05 | 87,800 | 87,800 | 87,500 | 87,500 | 3 |
| 2012/09/03 | 85,900 | 85,900 | 85,900 | 85,900 | 1 |
| 2012/08/31 | 88,000 | 88,900 | 88,000 | 88,900 | 3 |
| 2012/08/30 | 86,900 | 86,900 | 86,900 | 86,900 | 2 |
| 2012/08/28 | 86,100 | 87,000 | 86,000 | 86,000 | 15 |
| 2012/08/24 | 86,000 | 86,000 | 86,000 | 86,000 | 9 |
| 2012/08/22 | 88,000 | 88,000 | 87,900 | 87,900 | 2 |
| 2012/08/21 | 88,200 | 88,200 | 86,000 | 86,000 | 2 |
| 2012/08/17 | 91,000 | 91,000 | 91,000 | 91,000 | 2 |
| 2012/08/15 | 90,900 | 90,900 | 90,900 | 90,900 | 1 |
| 2012/08/10 | 90,900 | 90,900 | 90,900 | 90,900 | 3 |
| 2012/08/09 | 91,000 | 91,000 | 90,900 | 90,900 | 2 |
| 2012/08/07 | 89,500 | 89,500 | 89,500 | 89,500 | 2 |
| 2012/08/03 | 89,000 | 89,100 | 89,000 | 89,100 | 2 |
| 2012/07/31 | 89,000 | 89,000 | 87,500 | 87,500 | 2 |
| 2012/07/27 | 86,000 | 86,000 | 86,000 | 86,000 | 1 |
| 2012/07/26 | 85,600 | 85,600 | 85,600 | 85,600 | 1 |
| 2012/07/25 | 86,300 | 86,300 | 86,300 | 86,300 | 1 |
| 2012/07/24 | 90,900 | 90,900 | 90,900 | 90,900 | 1 |
| 2012/07/23 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2012/07/20 | 87,000 | 87,000 | 87,000 | 87,000 | 1 |
| 2012/07/17 | 87,200 | 87,200 | 87,200 | 87,200 | 1 |
| 2012/07/13 | 86,100 | 87,800 | 86,100 | 87,500 | 6 |
| 2012/07/12 | 91,900 | 91,900 | 88,900 | 88,900 | 6 |
| 2012/07/10 | 91,800 | 92,000 | 91,800 | 92,000 | 6 |
| 2012/07/09 | 90,800 | 91,900 | 90,800 | 91,900 | 4 |
| 2012/07/06 | 89,800 | 89,800 | 89,800 | 89,800 | 1 |
| 2012/07/05 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2012/07/04 | 91,900 | 91,900 | 89,300 | 89,500 | 3 |
| 2012/07/03 | 89,400 | 89,400 | 89,400 | 89,400 | 1 |
| 2012/07/02 | 90,000 | 92,400 | 90,000 | 92,400 | 3 |
| 2012/06/28 | 87,000 | 87,000 | 85,500 | 85,500 | 9 |
| 2012/06/26 | 89,000 | 90,600 | 87,100 | 87,100 | 5 |
| 2012/06/25 | 88,000 | 88,000 | 87,000 | 87,000 | 6 |
| 2012/06/21 | 88,000 | 88,000 | 88,000 | 88,000 | 10 |
| 2012/06/18 | 89,000 | 89,000 | 85,100 | 87,000 | 20 |
| 2012/06/15 | 88,000 | 88,000 | 88,000 | 88,000 | 6 |
| 2012/06/12 | 88,500 | 88,500 | 88,400 | 88,400 | 3 |
| 2012/06/11 | 91,500 | 91,500 | 91,500 | 91,500 | 4 |
| 2012/06/08 | 88,100 | 95,000 | 88,100 | 88,900 | 14 |
| 2012/06/07 | 88,100 | 88,100 | 88,100 | 88,100 | 5 |
| 2012/06/06 | 88,500 | 89,000 | 88,100 | 88,100 | 7 |
| 2012/06/05 | 88,100 | 89,200 | 88,100 | 89,200 | 3 |
| 2012/06/04 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2012/05/28 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2012/05/25 | 88,500 | 88,500 | 88,500 | 88,500 | 7 |
| 2012/05/24 | 89,100 | 89,100 | 88,000 | 88,000 | 5 |
| 2012/05/22 | 90,000 | 90,000 | 90,000 | 90,000 | 4 |
| 2012/05/16 | 91,000 | 91,000 | 91,000 | 91,000 | 3 |
| 2012/05/15 | 90,900 | 90,900 | 90,900 | 90,900 | 1 |
| 2012/05/11 | 91,500 | 91,500 | 91,500 | 91,500 | 3 |
| 2012/05/10 | 95,900 | 95,900 | 91,800 | 93,000 | 26 |
| 2012/05/09 | 93,000 | 93,200 | 92,600 | 93,200 | 6 |
| 2012/05/08 | 93,000 | 93,100 | 93,000 | 93,100 | 2 |
| 2012/05/07 | 91,000 | 93,100 | 91,000 | 93,100 | 4 |
| 2012/05/02 | 91,000 | 91,000 | 91,000 | 91,000 | 1 |
| 2012/05/01 | 92,900 | 92,900 | 91,200 | 91,200 | 4 |
| 2012/04/27 | 92,900 | 92,900 | 92,900 | 92,900 | 2 |
| 2012/04/26 | 91,500 | 91,500 | 91,500 | 91,500 | 2 |
| 2012/04/23 | 91,500 | 91,500 | 91,500 | 91,500 | 3 |
| 2012/04/16 | 91,200 | 91,400 | 91,200 | 91,400 | 2 |
| 2012/04/13 | 94,200 | 94,200 | 94,200 | 94,200 | 1 |
| 2012/04/11 | 93,100 | 93,100 | 92,500 | 92,500 | 14 |
| 2012/04/10 | 93,000 | 93,500 | 93,000 | 93,500 | 14 |
| 2012/04/09 | 93,500 | 94,500 | 93,000 | 94,500 | 5 |
| 2012/04/06 | 93,400 | 93,400 | 93,000 | 93,400 | 8 |
| 2012/04/05 | 93,500 | 93,500 | 93,200 | 93,200 | 7 |
| 2012/04/04 | 93,500 | 93,500 | 93,500 | 93,500 | 4 |
| 2012/04/03 | 94,500 | 94,500 | 94,000 | 94,000 | 2 |
| 2012/04/02 | 93,500 | 94,000 | 93,500 | 94,000 | 4 |
| 2012/03/30 | 92,200 | 93,000 | 92,200 | 93,000 | 6 |
| 2012/03/29 | 92,200 | 92,200 | 92,200 | 92,200 | 1 |
| 2012/03/28 | 90,100 | 90,100 | 90,100 | 90,100 | 3 |
| 2012/03/27 | 91,000 | 91,000 | 90,500 | 90,500 | 9 |
| 2012/03/26 | 92,200 | 92,200 | 92,200 | 92,200 | 1 |
| 2012/03/23 | 91,000 | 91,500 | 91,000 | 91,500 | 5 |
| 2012/03/22 | 90,500 | 91,000 | 90,500 | 91,000 | 3 |
| 2012/03/21 | 90,800 | 90,800 | 90,500 | 90,500 | 7 |
| 2012/03/19 | 91,000 | 91,000 | 90,000 | 90,500 | 13 |
| 2012/03/16 | 90,000 | 90,000 | 89,000 | 90,000 | 17 |
| 2012/03/15 | 89,000 | 89,000 | 89,000 | 89,000 | 3 |
| 2012/03/14 | 89,000 | 89,000 | 88,800 | 89,000 | 8 |
| 2012/03/13 | 88,800 | 89,000 | 88,800 | 88,800 | 6 |
| 2012/03/12 | 91,000 | 91,000 | 87,100 | 88,600 | 40 |
| 2012/03/09 | 89,000 | 89,000 | 88,600 | 89,000 | 12 |
| 2012/03/08 | 87,500 | 87,600 | 87,500 | 87,600 | 6 |
| 2012/03/06 | 89,100 | 89,100 | 87,000 | 89,000 | 16 |
| 2012/03/02 | 88,300 | 88,300 | 88,300 | 88,300 | 1 |
| 2012/03/01 | 88,300 | 88,300 | 88,300 | 88,300 | 2 |
| 2012/02/29 | 88,300 | 88,300 | 88,300 | 88,300 | 1 |
| 2012/02/28 | 88,600 | 88,600 | 88,500 | 88,500 | 5 |
| 2012/02/27 | 90,000 | 90,000 | 88,500 | 88,500 | 6 |
| 2012/02/24 | 88,000 | 88,000 | 87,500 | 87,500 | 10 |
| 2012/02/23 | 88,300 | 88,300 | 87,000 | 87,000 | 5 |
| 2012/02/22 | 88,500 | 88,500 | 87,800 | 87,800 | 9 |
| 2012/02/21 | 88,000 | 88,700 | 88,000 | 88,700 | 3 |
| 2012/02/20 | 87,000 | 87,000 | 87,000 | 87,000 | 6 |
| 2012/02/17 | 87,500 | 87,500 | 87,000 | 87,000 | 16 |
| 2012/02/16 | 87,500 | 87,500 | 87,500 | 87,500 | 4 |
| 2012/02/15 | 87,200 | 89,000 | 87,200 | 89,000 | 9 |
| 2012/02/14 | 87,300 | 87,300 | 87,300 | 87,300 | 2 |
| 2012/02/13 | 88,000 | 88,800 | 88,000 | 88,800 | 12 |
| 2012/02/10 | 88,500 | 89,000 | 87,000 | 87,000 | 22 |
| 2012/02/09 | 88,000 | 88,500 | 88,000 | 88,500 | 6 |
| 2012/02/08 | 88,000 | 88,100 | 87,000 | 88,000 | 10 |
| 2012/02/07 | 88,000 | 89,500 | 88,000 | 89,500 | 11 |
| 2012/02/06 | 86,500 | 86,500 | 86,500 | 86,500 | 5 |
| 2012/02/03 | 89,000 | 89,000 | 87,500 | 88,000 | 7 |
| 2012/02/02 | 86,500 | 87,000 | 86,500 | 87,000 | 6 |
| 2012/02/01 | 86,500 | 89,000 | 86,500 | 89,000 | 9 |
| 2012/01/31 | 89,000 | 89,000 | 86,300 | 88,000 | 17 |
| 2012/01/30 | 91,000 | 91,300 | 88,000 | 88,000 | 23 |
| 2012/01/27 | 90,300 | 91,800 | 90,000 | 90,600 | 80 |
| 2012/01/26 | 104,000 | 104,900 | 101,300 | 101,300 | 37 |
| 2012/01/25 | 105,900 | 105,900 | 103,000 | 104,000 | 21 |
| 2012/01/24 | 102,600 | 105,000 | 100,000 | 105,000 | 70 |
| 2012/01/23 | 99,700 | 102,500 | 99,700 | 102,500 | 36 |
| 2012/01/20 | 98,000 | 99,000 | 97,000 | 98,700 | 12 |
| 2012/01/19 | 98,000 | 98,000 | 96,500 | 97,900 | 18 |
| 2012/01/18 | 96,000 | 98,500 | 95,900 | 98,000 | 13 |
| 2012/01/17 | 99,000 | 99,100 | 93,500 | 99,000 | 17 |
| 2012/01/16 | 97,000 | 99,500 | 96,500 | 99,200 | 8 |
| 2012/01/13 | 96,000 | 98,000 | 95,000 | 97,500 | 8 |
| 2012/01/12 | 97,700 | 97,700 | 90,200 | 97,000 | 52 |
| 2012/01/11 | 99,900 | 100,000 | 99,900 | 99,900 | 8 |
| 2012/01/10 | 99,700 | 99,900 | 97,100 | 99,900 | 37 |
| 2012/01/06 | 99,000 | 105,000 | 97,000 | 99,800 | 55 |
| 2012/01/05 | 94,100 | 99,000 | 94,100 | 96,000 | 22 |
| 2012/01/04 | 93,000 | 93,800 | 92,200 | 93,800 | 8 |