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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,633 | 1,633 | 1,605 | 1,614 | 4,100 |
| 2015/12/29 | 1,598 | 1,607 | 1,578 | 1,605 | 11,100 |
| 2015/12/28 | 1,573 | 1,586 | 1,546 | 1,579 | 5,100 |
| 2015/12/25 | 1,526 | 1,542 | 1,525 | 1,536 | 16,800 |
| 2015/12/24 | 1,520 | 1,550 | 1,516 | 1,522 | 6,800 |
| 2015/12/22 | 1,578 | 1,581 | 1,515 | 1,520 | 14,400 |
| 2015/12/21 | 1,634 | 1,634 | 1,565 | 1,581 | 20,300 |
| 2015/12/18 | 1,674 | 1,674 | 1,622 | 1,638 | 8,900 |
| 2015/12/17 | 1,672 | 1,677 | 1,634 | 1,646 | 14,200 |
| 2015/12/16 | 1,650 | 1,653 | 1,632 | 1,632 | 5,200 |
| 2015/12/15 | 1,650 | 1,668 | 1,621 | 1,625 | 16,400 |
| 2015/12/14 | 1,706 | 1,740 | 1,620 | 1,696 | 17,000 |
| 2015/12/11 | 1,718 | 1,780 | 1,711 | 1,746 | 20,600 |
| 2015/12/10 | 1,705 | 1,708 | 1,682 | 1,696 | 6,900 |
| 2015/12/09 | 1,708 | 1,708 | 1,692 | 1,705 | 3,900 |
| 2015/12/08 | 1,755 | 1,755 | 1,695 | 1,695 | 18,200 |
| 2015/12/07 | 1,750 | 1,758 | 1,716 | 1,720 | 50,300 |
| 2015/12/04 | 1,611 | 1,625 | 1,602 | 1,604 | 7,100 |
| 2015/12/03 | 1,648 | 1,648 | 1,616 | 1,623 | 5,000 |
| 2015/12/02 | 1,696 | 1,696 | 1,620 | 1,628 | 10,500 |
| 2015/12/01 | 1,700 | 1,700 | 1,612 | 1,664 | 7,200 |
| 2015/11/30 | 1,718 | 1,719 | 1,678 | 1,680 | 5,200 |
| 2015/11/27 | 1,682 | 1,698 | 1,675 | 1,678 | 1,700 |
| 2015/11/26 | 1,715 | 1,715 | 1,651 | 1,660 | 3,700 |
| 2015/11/25 | 1,670 | 1,670 | 1,652 | 1,655 | 2,400 |
| 2015/11/24 | 1,700 | 1,700 | 1,675 | 1,675 | 2,900 |
| 2015/11/20 | 1,688 | 1,709 | 1,688 | 1,700 | 7,400 |
| 2015/11/19 | 1,716 | 1,716 | 1,673 | 1,711 | 5,100 |
| 2015/11/18 | 1,714 | 1,714 | 1,703 | 1,705 | 5,800 |
| 2015/11/17 | 1,695 | 1,719 | 1,690 | 1,715 | 11,200 |
| 2015/11/16 | 1,616 | 1,695 | 1,614 | 1,682 | 7,400 |
| 2015/11/13 | 1,620 | 1,650 | 1,620 | 1,626 | 5,800 |
| 2015/11/12 | 1,588 | 1,609 | 1,588 | 1,609 | 4,800 |
| 2015/11/11 | 1,558 | 1,599 | 1,558 | 1,588 | 5,500 |
| 2015/11/10 | 1,556 | 1,563 | 1,531 | 1,558 | 4,000 |
| 2015/11/09 | 1,530 | 1,559 | 1,530 | 1,550 | 3,100 |
| 2015/11/06 | 1,521 | 1,541 | 1,521 | 1,530 | 2,900 |
| 2015/11/05 | 1,570 | 1,570 | 1,522 | 1,528 | 5,700 |
| 2015/11/04 | 1,558 | 1,569 | 1,550 | 1,560 | 4,000 |
| 2015/11/02 | 1,535 | 1,550 | 1,535 | 1,550 | 4,300 |
| 2015/10/30 | 1,540 | 1,592 | 1,530 | 1,535 | 7,300 |
| 2015/10/29 | 1,497 | 1,620 | 1,490 | 1,580 | 18,300 |
| 2015/10/28 | 1,410 | 1,456 | 1,380 | 1,456 | 9,200 |
| 2015/10/28 | 1 -> 3.00 分割 | ||||
| 2015/10/27 | 4,210 | 4,270 | 4,210 | 4,240 | 1,300 |
| 2015/10/26 | 4,250 | 4,255 | 4,185 | 4,220 | 3,900 |
| 2015/10/23 | 4,170 | 4,180 | 4,155 | 4,165 | 1,100 |
| 2015/10/22 | 4,180 | 4,185 | 4,150 | 4,160 | 1,000 |
| 2015/10/21 | 4,170 | 4,170 | 4,135 | 4,170 | 1,000 |
| 2015/10/20 | 4,190 | 4,200 | 4,170 | 4,200 | 1,800 |
| 2015/10/19 | 4,175 | 4,190 | 4,170 | 4,170 | 1,400 |
| 2015/10/16 | 4,200 | 4,200 | 4,130 | 4,175 | 900 |
| 2015/10/15 | 4,145 | 4,150 | 4,145 | 4,150 | 200 |
| 2015/10/14 | 4,150 | 4,150 | 4,095 | 4,120 | 400 |
| 2015/10/13 | 4,130 | 4,150 | 4,095 | 4,100 | 1,300 |
| 2015/10/09 | 4,165 | 4,165 | 4,010 | 4,110 | 1,900 |
| 2015/10/08 | 4,085 | 4,110 | 4,085 | 4,110 | 400 |
| 2015/10/07 | 4,150 | 4,150 | 4,120 | 4,120 | 600 |
| 2015/10/06 | 4,150 | 4,155 | 4,120 | 4,150 | 2,500 |
| 2015/10/05 | 3,985 | 4,120 | 3,960 | 4,100 | 3,500 |
| 2015/10/02 | 3,980 | 3,980 | 3,920 | 3,955 | 700 |
| 2015/10/01 | 4,000 | 4,000 | 3,835 | 3,945 | 1,600 |
| 2015/09/30 | 4,040 | 4,040 | 3,825 | 3,950 | 3,000 |
| 2015/09/29 | 3,950 | 4,170 | 3,950 | 3,970 | 13,300 |
| 2015/09/28 | 3,745 | 3,815 | 3,670 | 3,775 | 1,900 |
| 2015/09/25 | 3,820 | 3,820 | 3,660 | 3,765 | 1,500 |
| 2015/09/24 | 3,910 | 3,910 | 3,705 | 3,820 | 2,300 |
| 2015/09/18 | 4,005 | 4,005 | 3,920 | 3,935 | 1,500 |
| 2015/09/17 | 4,180 | 4,180 | 4,000 | 4,005 | 3,200 |
| 2015/09/16 | 4,050 | 4,050 | 4,005 | 4,040 | 1,400 |
| 2015/09/15 | 4,035 | 4,075 | 4,035 | 4,075 | 1,100 |
| 2015/09/14 | 4,315 | 4,315 | 4,035 | 4,075 | 3,000 |
| 2015/09/11 | 4,110 | 4,110 | 4,020 | 4,105 | 2,200 |
| 2015/09/10 | 3,790 | 4,010 | 3,780 | 4,010 | 5,500 |
| 2015/09/09 | 3,945 | 3,945 | 3,780 | 3,860 | 9,600 |
| 2015/09/08 | 4,060 | 4,210 | 3,735 | 3,760 | 14,900 |
| 2015/09/07 | 4,620 | 4,620 | 4,200 | 4,200 | 24,000 |
| 2015/09/04 | 4,900 | 5,060 | 4,755 | 4,900 | 13,300 |
| 2015/09/03 | 4,870 | 4,890 | 4,740 | 4,880 | 5,000 |
| 2015/09/02 | 4,305 | 4,775 | 4,305 | 4,730 | 5,900 |
| 2015/09/01 | 4,785 | 4,795 | 4,475 | 4,485 | 4,900 |
| 2015/08/31 | 4,595 | 4,700 | 4,410 | 4,685 | 3,900 |
| 2015/08/28 | 4,600 | 4,675 | 4,385 | 4,595 | 5,300 |
| 2015/08/27 | 4,595 | 4,595 | 4,355 | 4,400 | 3,500 |
| 2015/08/26 | 4,075 | 4,210 | 3,970 | 4,210 | 5,600 |
| 2015/08/25 | 4,055 | 4,595 | 3,725 | 3,865 | 17,400 |
| 2015/08/24 | 4,900 | 4,910 | 4,370 | 4,405 | 7,600 |
| 2015/08/21 | 4,870 | 5,090 | 4,870 | 4,980 | 4,900 |
| 2015/08/20 | 5,010 | 5,080 | 4,980 | 4,985 | 2,000 |
| 2015/08/19 | 5,120 | 5,130 | 4,970 | 5,110 | 3,600 |
| 2015/08/18 | 5,100 | 5,100 | 4,970 | 5,080 | 4,200 |
| 2015/08/17 | 4,820 | 5,050 | 4,820 | 5,000 | 4,300 |
| 2015/08/14 | 4,805 | 4,850 | 4,780 | 4,820 | 1,800 |
| 2015/08/13 | 4,750 | 4,840 | 4,720 | 4,830 | 2,200 |
| 2015/08/12 | 4,850 | 4,850 | 4,720 | 4,800 | 2,600 |
| 2015/08/11 | 4,900 | 4,900 | 4,800 | 4,850 | 3,300 |
| 2015/08/10 | 4,800 | 4,890 | 4,780 | 4,810 | 4,600 |
| 2015/08/07 | 4,970 | 4,995 | 4,730 | 4,790 | 10,500 |
| 2015/08/06 | 5,170 | 5,180 | 5,010 | 5,070 | 6,000 |
| 2015/08/05 | 5,160 | 5,240 | 5,070 | 5,140 | 6,300 |
| 2015/08/04 | 5,250 | 5,250 | 5,080 | 5,160 | 9,500 |
| 2015/08/03 | 5,020 | 5,120 | 5,000 | 5,100 | 6,900 |
| 2015/07/31 | 4,950 | 5,050 | 4,950 | 4,980 | 3,700 |
| 2015/07/30 | 4,910 | 5,040 | 4,910 | 4,950 | 3,600 |
| 2015/07/29 | 4,810 | 4,945 | 4,735 | 4,900 | 6,200 |
| 2015/07/28 | 4,980 | 4,980 | 4,815 | 4,880 | 7,600 |
| 2015/07/27 | 5,110 | 5,110 | 5,000 | 5,010 | 3,100 |
| 2015/07/24 | 5,180 | 5,180 | 5,000 | 5,010 | 6,900 |
| 2015/07/23 | 5,350 | 5,360 | 5,130 | 5,180 | 7,400 |
| 2015/07/22 | 5,340 | 5,340 | 5,090 | 5,300 | 13,300 |
| 2015/07/21 | 4,970 | 5,340 | 4,960 | 5,140 | 24,200 |
| 2015/07/17 | 4,630 | 4,880 | 4,590 | 4,800 | 7,900 |
| 2015/07/16 | 4,565 | 4,675 | 4,500 | 4,630 | 5,300 |
| 2015/07/15 | 4,720 | 4,725 | 4,530 | 4,570 | 4,700 |
| 2015/07/14 | 4,810 | 4,810 | 4,615 | 4,665 | 3,800 |
| 2015/07/13 | 4,800 | 4,890 | 4,620 | 4,715 | 2,000 |
| 2015/07/10 | 4,790 | 4,820 | 4,720 | 4,720 | 3,600 |
| 2015/07/09 | 4,430 | 4,850 | 4,170 | 4,770 | 13,600 |
| 2015/07/08 | 5,100 | 5,200 | 4,710 | 4,850 | 10,600 |
| 2015/07/07 | 5,030 | 5,310 | 4,900 | 5,000 | 25,800 |
| 2015/07/06 | 4,705 | 4,980 | 4,670 | 4,845 | 7,900 |
| 2015/07/03 | 5,110 | 5,110 | 4,580 | 4,900 | 12,600 |
| 2015/07/02 | 4,820 | 5,100 | 4,700 | 5,010 | 28,900 |
| 2015/07/01 | 4,560 | 4,700 | 4,375 | 4,680 | 22,800 |
| 2015/06/30 | 4,200 | 4,365 | 4,000 | 4,000 | 8,800 |
| 2015/06/29 | 3,845 | 4,090 | 3,845 | 4,000 | 8,500 |
| 2015/06/26 | 4,180 | 4,230 | 3,915 | 3,985 | 17,000 |
| 2015/06/25 | 3,810 | 4,060 | 3,810 | 3,915 | 5,900 |
| 2015/06/24 | 3,735 | 3,805 | 3,735 | 3,780 | 1,300 |
| 2015/06/23 | 3,800 | 3,810 | 3,730 | 3,735 | 4,500 |
| 2015/06/22 | 3,645 | 3,750 | 3,645 | 3,750 | 3,200 |
| 2015/06/19 | 3,625 | 3,695 | 3,610 | 3,695 | 1,500 |
| 2015/06/18 | 3,700 | 3,725 | 3,650 | 3,695 | 3,200 |
| 2015/06/17 | 3,685 | 3,690 | 3,610 | 3,690 | 1,300 |
| 2015/06/16 | 3,640 | 3,700 | 3,580 | 3,685 | 4,100 |
| 2015/06/15 | 3,375 | 3,700 | 3,375 | 3,650 | 8,700 |
| 2015/06/12 | 3,370 | 3,375 | 3,290 | 3,375 | 1,500 |
| 2015/06/11 | 3,300 | 3,350 | 3,295 | 3,350 | 2,200 |
| 2015/06/10 | 3,310 | 3,310 | 3,265 | 3,265 | 2,000 |
| 2015/06/09 | 3,350 | 3,350 | 3,265 | 3,295 | 3,900 |
| 2015/06/08 | 3,490 | 3,490 | 3,310 | 3,370 | 8,600 |
| 2015/06/05 | 3,265 | 3,295 | 3,250 | 3,280 | 4,200 |
| 2015/06/04 | 3,260 | 3,270 | 3,235 | 3,265 | 2,700 |
| 2015/06/03 | 3,280 | 3,280 | 3,230 | 3,235 | 1,500 |
| 2015/06/02 | 3,280 | 3,285 | 3,225 | 3,280 | 2,200 |
| 2015/06/01 | 3,280 | 3,290 | 3,220 | 3,280 | 1,900 |
| 2015/05/29 | 3,190 | 3,260 | 3,145 | 3,260 | 2,900 |
| 2015/05/28 | 3,265 | 3,265 | 3,130 | 3,225 | 2,400 |
| 2015/05/27 | 3,315 | 3,315 | 3,210 | 3,265 | 3,000 |
| 2015/05/26 | 3,240 | 3,335 | 3,240 | 3,325 | 1,700 |
| 2015/05/25 | 3,340 | 3,340 | 3,235 | 3,270 | 2,200 |
| 2015/05/22 | 3,315 | 3,315 | 3,265 | 3,310 | 1,300 |
| 2015/05/21 | 3,335 | 3,335 | 3,265 | 3,265 | 600 |
| 2015/05/20 | 3,280 | 3,350 | 3,280 | 3,335 | 2,700 |
| 2015/05/19 | 3,230 | 3,260 | 3,185 | 3,260 | 800 |
| 2015/05/18 | 3,185 | 3,300 | 3,185 | 3,300 | 5,000 |
| 2015/05/15 | 3,265 | 3,265 | 3,180 | 3,185 | 1,400 |
| 2015/05/14 | 3,180 | 3,245 | 3,175 | 3,245 | 1,100 |
| 2015/05/13 | 3,280 | 3,280 | 3,180 | 3,180 | 1,000 |
| 2015/05/12 | 3,230 | 3,350 | 3,230 | 3,340 | 2,500 |
| 2015/05/11 | 3,065 | 3,260 | 3,065 | 3,160 | 3,700 |
| 2015/05/08 | 3,065 | 3,115 | 3,040 | 3,055 | 7,000 |
| 2015/05/07 | 3,225 | 3,255 | 3,200 | 3,200 | 3,400 |
| 2015/05/01 | 3,420 | 3,420 | 3,275 | 3,325 | 3,100 |
| 2015/04/30 | 3,490 | 3,490 | 3,360 | 3,430 | 7,700 |
| 2015/04/28 | 3,460 | 3,460 | 3,150 | 3,360 | 4,100 |
| 2015/04/27 | 3,380 | 3,575 | 3,355 | 3,365 | 13,900 |
| 2015/04/24 | 3,215 | 3,490 | 3,135 | 3,375 | 10,700 |
| 2015/04/23 | 3,120 | 3,220 | 3,120 | 3,200 | 4,300 |
| 2015/04/22 | 3,090 | 3,180 | 3,070 | 3,110 | 2,700 |
| 2015/04/21 | 3,000 | 3,195 | 2,993 | 3,090 | 3,800 |
| 2015/04/20 | 2,930 | 3,095 | 2,930 | 3,095 | 4,400 |
| 2015/04/17 | 3,125 | 3,125 | 2,980 | 3,070 | 3,100 |
| 2015/04/16 | 3,245 | 3,335 | 2,930 | 3,195 | 11,000 |
| 2015/04/15 | 3,140 | 3,385 | 3,050 | 3,235 | 27,700 |
| 2015/04/14 | 2,800 | 3,080 | 2,722 | 2,900 | 18,600 |
| 2015/04/13 | 2,632 | 2,789 | 2,632 | 2,789 | 4,200 |
| 2015/04/10 | 2,670 | 2,670 | 2,626 | 2,631 | 2,400 |
| 2015/04/09 | 2,604 | 2,664 | 2,604 | 2,664 | 1,500 |
| 2015/04/08 | 2,582 | 2,651 | 2,582 | 2,649 | 1,800 |
| 2015/04/07 | 2,633 | 2,667 | 2,588 | 2,595 | 2,200 |
| 2015/04/06 | 2,646 | 2,646 | 2,601 | 2,633 | 1,900 |
| 2015/04/03 | 2,673 | 2,728 | 2,565 | 2,601 | 9,800 |
| 2015/04/02 | 2,700 | 2,894 | 2,677 | 2,756 | 20,600 |
| 2015/04/01 | 2,720 | 2,780 | 2,614 | 2,625 | 12,900 |
| 2015/03/31 | 2,450 | 2,800 | 2,450 | 2,578 | 12,600 |
| 2015/03/30 | 2,356 | 2,429 | 2,356 | 2,415 | 6,400 |
| 2015/03/27 | 2,295 | 2,355 | 2,295 | 2,349 | 3,300 |
| 2015/03/26 | 2,310 | 2,321 | 2,300 | 2,300 | 900 |
| 2015/03/25 | 2,300 | 2,332 | 2,300 | 2,310 | 1,300 |
| 2015/03/24 | 2,303 | 2,303 | 2,260 | 2,300 | 3,900 |
| 2015/03/23 | 2,348 | 2,349 | 2,290 | 2,304 | 3,900 |
| 2015/03/20 | 2,449 | 2,449 | 2,344 | 2,372 | 3,500 |
| 2015/03/19 | 2,404 | 2,480 | 2,404 | 2,449 | 3,100 |
| 2015/03/18 | 2,500 | 2,500 | 2,309 | 2,380 | 11,800 |
| 2015/03/17 | 2,601 | 2,634 | 2,500 | 2,550 | 23,500 |
| 2015/03/16 | 2,588 | 2,848 | 2,500 | 2,784 | 59,600 |
| 2015/03/13 | 2,649 | 2,650 | 2,230 | 2,388 | 65,600 |
| 2015/03/12 | 2,550 | 2,699 | 2,550 | 2,699 | 64,900 |
| 2015/03/11 | 1,999 | 2,199 | 1,999 | 2,199 | 38,900 |
| 2015/03/10 | 1,825 | 1,825 | 1,761 | 1,799 | 900 |
| 2015/03/09 | 1,838 | 1,838 | 1,838 | 1,838 | 700 |
| 2015/03/06 | 1,745 | 1,758 | 1,730 | 1,758 | 400 |
| 2015/03/05 | 1,722 | 1,779 | 1,722 | 1,779 | 700 |
| 2015/03/04 | 1,711 | 1,722 | 1,710 | 1,722 | 1,900 |
| 2015/03/03 | 1,744 | 1,750 | 1,733 | 1,733 | 1,500 |
| 2015/03/02 | 1,800 | 1,800 | 1,750 | 1,750 | 2,600 |
| 2015/02/27 | 1,790 | 1,800 | 1,762 | 1,800 | 1,100 |
| 2015/02/26 | 1,797 | 1,800 | 1,790 | 1,800 | 600 |
| 2015/02/25 | 1,777 | 1,797 | 1,777 | 1,797 | 800 |
| 2015/02/24 | 1,740 | 1,778 | 1,740 | 1,778 | 200 |
| 2015/02/23 | 1,755 | 1,760 | 1,755 | 1,755 | 1,300 |
| 2015/02/20 | 1,775 | 1,775 | 1,770 | 1,770 | 700 |
| 2015/02/19 | 1,760 | 1,800 | 1,760 | 1,775 | 1,000 |
| 2015/02/18 | 1,800 | 1,800 | 1,760 | 1,760 | 300 |
| 2015/02/17 | 1,780 | 1,780 | 1,780 | 1,780 | 400 |
| 2015/02/16 | 1,750 | 1,788 | 1,749 | 1,777 | 1,400 |
| 2015/02/13 | 1,680 | 1,750 | 1,680 | 1,749 | 1,700 |
| 2015/02/12 | 1,650 | 1,680 | 1,650 | 1,680 | 1,700 |
| 2015/02/10 | 1,662 | 1,698 | 1,642 | 1,642 | 1,100 |
| 2015/02/09 | 1,635 | 1,635 | 1,620 | 1,622 | 1,000 |
| 2015/02/06 | 1,621 | 1,639 | 1,621 | 1,635 | 4,000 |
| 2015/02/05 | 1,700 | 1,719 | 1,619 | 1,619 | 2,100 |
| 2015/02/04 | 1,750 | 1,780 | 1,698 | 1,700 | 2,700 |
| 2015/02/03 | 1,830 | 1,850 | 1,737 | 1,737 | 2,800 |
| 2015/02/02 | 1,701 | 1,860 | 1,701 | 1,829 | 3,400 |
| 2015/01/30 | 1,630 | 1,890 | 1,630 | 1,699 | 11,700 |
| 2015/01/29 | 1,593 | 1,600 | 1,578 | 1,590 | 1,100 |
| 2015/01/28 | 1,580 | 1,633 | 1,515 | 1,633 | 3,000 |
| 2015/01/27 | 1,696 | 1,697 | 1,615 | 1,618 | 6,900 |
| 2015/01/26 | 1,880 | 1,920 | 1,680 | 1,696 | 13,500 |
| 2015/01/23 | 1,660 | 1,980 | 1,650 | 1,800 | 19,800 |
| 2015/01/22 | 1,460 | 1,750 | 1,459 | 1,580 | 6,800 |
| 2015/01/21 | 1,440 | 1,460 | 1,420 | 1,460 | 2,800 |
| 2015/01/20 | 1,399 | 1,400 | 1,382 | 1,382 | 1,200 |
| 2015/01/19 | 1,380 | 1,399 | 1,380 | 1,380 | 1,900 |
| 2015/01/16 | 1,360 | 1,430 | 1,338 | 1,350 | 2,800 |
| 2015/01/15 | 1,329 | 1,330 | 1,329 | 1,330 | 1,400 |
| 2015/01/14 | 1,380 | 1,380 | 1,305 | 1,305 | 2,500 |
| 2015/01/13 | 1,293 | 1,377 | 1,292 | 1,360 | 4,500 |
| 2015/01/09 | 1,239 | 1,270 | 1,239 | 1,270 | 2,000 |
| 2015/01/08 | 1,234 | 1,236 | 1,230 | 1,230 | 500 |
| 2015/01/07 | 1,222 | 1,237 | 1,222 | 1,235 | 1,100 |
| 2015/01/06 | 1,239 | 1,240 | 1,221 | 1,221 | 1,700 |
| 2015/01/05 | 1,200 | 1,240 | 1,200 | 1,240 | 1,900 |