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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,913 | 1,920 | 1,910 | 1,920 | 2,800 |
| 2021/12/29 | 1,898 | 1,909 | 1,896 | 1,907 | 3,900 |
| 2021/12/28 | 1,888 | 1,896 | 1,888 | 1,891 | 3,500 |
| 2021/12/27 | 1,894 | 1,897 | 1,890 | 1,890 | 2,600 |
| 2021/12/24 | 1,895 | 1,899 | 1,891 | 1,899 | 3,800 |
| 2021/12/23 | 1,900 | 1,903 | 1,896 | 1,897 | 1,300 |
| 2021/12/22 | 1,897 | 1,900 | 1,896 | 1,900 | 1,300 |
| 2021/12/21 | 1,904 | 1,904 | 1,896 | 1,897 | 1,500 |
| 2021/12/20 | 1,895 | 1,904 | 1,895 | 1,904 | 1,400 |
| 2021/12/17 | 1,909 | 1,909 | 1,900 | 1,900 | 1,100 |
| 2021/12/16 | 1,910 | 1,910 | 1,901 | 1,909 | 1,300 |
| 2021/12/15 | 1,899 | 1,904 | 1,893 | 1,904 | 2,400 |
| 2021/12/14 | 1,902 | 1,905 | 1,899 | 1,899 | 1,900 |
| 2021/12/13 | 1,911 | 1,911 | 1,904 | 1,907 | 1,900 |
| 2021/12/10 | 1,911 | 1,913 | 1,906 | 1,911 | 2,300 |
| 2021/12/09 | 1,902 | 1,911 | 1,902 | 1,911 | 1,600 |
| 2021/12/08 | 1,900 | 1,909 | 1,900 | 1,909 | 1,300 |
| 2021/12/07 | 1,898 | 1,899 | 1,898 | 1,899 | 1,000 |
| 2021/12/06 | 1,895 | 1,901 | 1,888 | 1,901 | 1,000 |
| 2021/12/03 | 1,898 | 1,898 | 1,881 | 1,895 | 2,100 |
| 2021/12/02 | 1,909 | 1,909 | 1,882 | 1,882 | 2,900 |
| 2021/12/01 | 1,913 | 1,913 | 1,906 | 1,910 | 2,100 |
| 2021/11/30 | 1,907 | 1,907 | 1,883 | 1,900 | 4,000 |
| 2021/11/29 | 1,903 | 1,909 | 1,881 | 1,881 | 5,700 |
| 2021/11/26 | 1,936 | 1,936 | 1,906 | 1,906 | 5,900 |
| 2021/11/25 | 1,918 | 1,942 | 1,915 | 1,926 | 4,500 |
| 2021/11/24 | 1,922 | 1,925 | 1,906 | 1,916 | 2,900 |
| 2021/11/22 | 1,918 | 1,922 | 1,915 | 1,922 | 2,400 |
| 2021/11/19 | 1,914 | 1,915 | 1,910 | 1,914 | 1,300 |
| 2021/11/18 | 1,913 | 1,915 | 1,911 | 1,915 | 600 |
| 2021/11/17 | 1,915 | 1,915 | 1,912 | 1,913 | 600 |
| 2021/11/16 | 1,915 | 1,916 | 1,912 | 1,912 | 1,100 |
| 2021/11/15 | 1,915 | 1,915 | 1,908 | 1,915 | 700 |
| 2021/11/12 | 1,909 | 1,912 | 1,907 | 1,912 | 1,000 |
| 2021/11/11 | 1,912 | 1,912 | 1,906 | 1,909 | 800 |
| 2021/11/10 | 1,911 | 1,911 | 1,907 | 1,909 | 1,000 |
| 2021/11/09 | 1,910 | 1,910 | 1,907 | 1,910 | 1,200 |
| 2021/11/08 | 1,908 | 1,911 | 1,906 | 1,907 | 1,800 |
| 2021/11/05 | 1,910 | 1,911 | 1,906 | 1,906 | 2,700 |
| 2021/11/04 | 1,908 | 1,915 | 1,908 | 1,910 | 1,900 |
| 2021/11/02 | 1,913 | 1,913 | 1,907 | 1,910 | 900 |
| 2021/11/01 | 1,910 | 1,914 | 1,905 | 1,905 | 2,800 |
| 2021/10/29 | 1,910 | 1,910 | 1,904 | 1,910 | 1,700 |
| 2021/10/28 | 1,907 | 1,910 | 1,900 | 1,905 | 2,600 |
| 2021/10/27 | 1,906 | 1,907 | 1,901 | 1,907 | 1,100 |
| 2021/10/26 | 1,904 | 1,909 | 1,904 | 1,907 | 700 |
| 2021/10/25 | 1,908 | 1,908 | 1,904 | 1,904 | 500 |
| 2021/10/22 | 1,902 | 1,910 | 1,902 | 1,908 | 800 |
| 2021/10/21 | 1,910 | 1,911 | 1,903 | 1,907 | 1,100 |
| 2021/10/20 | 1,905 | 1,911 | 1,903 | 1,910 | 2,200 |
| 2021/10/19 | 1,903 | 1,903 | 1,899 | 1,902 | 1,100 |
| 2021/10/18 | 1,903 | 1,903 | 1,900 | 1,903 | 1,200 |
| 2021/10/15 | 1,902 | 1,903 | 1,900 | 1,900 | 1,000 |
| 2021/10/14 | 1,901 | 1,904 | 1,901 | 1,902 | 1,000 |
| 2021/10/13 | 1,907 | 1,907 | 1,900 | 1,900 | 600 |
| 2021/10/12 | 1,904 | 1,904 | 1,890 | 1,900 | 1,800 |
| 2021/10/11 | 1,908 | 1,908 | 1,896 | 1,904 | 3,000 |
| 2021/10/08 | 1,902 | 1,906 | 1,898 | 1,905 | 1,800 |
| 2021/10/07 | 1,900 | 1,901 | 1,896 | 1,896 | 2,000 |
| 2021/10/06 | 1,902 | 1,902 | 1,892 | 1,896 | 1,500 |
| 2021/10/05 | 1,893 | 1,898 | 1,884 | 1,898 | 2,700 |
| 2021/10/04 | 1,906 | 1,907 | 1,881 | 1,905 | 4,200 |
| 2021/10/01 | 1,903 | 1,905 | 1,890 | 1,905 | 3,100 |
| 2021/09/30 | 1,898 | 1,902 | 1,897 | 1,902 | 1,300 |
| 2021/09/29 | 1,897 | 1,898 | 1,885 | 1,898 | 1,800 |
| 2021/09/28 | 1,893 | 1,900 | 1,882 | 1,898 | 5,400 |
| 2021/09/27 | 1,870 | 1,888 | 1,870 | 1,888 | 2,300 |
| 2021/09/24 | 1,879 | 1,879 | 1,864 | 1,870 | 2,200 |
| 2021/09/22 | 1,878 | 1,878 | 1,868 | 1,870 | 3,400 |
| 2021/09/21 | 1,875 | 1,886 | 1,875 | 1,883 | 2,600 |
| 2021/09/17 | 1,873 | 1,891 | 1,868 | 1,870 | 1,700 |
| 2021/09/16 | 1,883 | 1,885 | 1,865 | 1,873 | 4,500 |
| 2021/09/15 | 1,890 | 1,894 | 1,882 | 1,883 | 2,800 |
| 2021/09/14 | 1,910 | 1,910 | 1,883 | 1,894 | 2,600 |
| 2021/09/13 | 1,900 | 1,910 | 1,881 | 1,901 | 6,400 |
| 2021/09/10 | 1,886 | 1,893 | 1,878 | 1,893 | 4,300 |
| 2021/09/09 | 1,870 | 1,886 | 1,870 | 1,886 | 3,900 |
| 2021/09/08 | 1,857 | 1,882 | 1,857 | 1,873 | 1,700 |
| 2021/09/07 | 1,855 | 1,866 | 1,850 | 1,861 | 1,700 |
| 2021/09/06 | 1,851 | 1,859 | 1,850 | 1,854 | 1,900 |
| 2021/09/03 | 1,845 | 1,849 | 1,843 | 1,844 | 1,500 |
| 2021/09/02 | 1,845 | 1,846 | 1,840 | 1,846 | 1,400 |
| 2021/09/01 | 1,836 | 1,850 | 1,836 | 1,845 | 1,800 |
| 2021/08/31 | 1,841 | 1,842 | 1,834 | 1,839 | 3,100 |
| 2021/08/30 | 1,840 | 1,845 | 1,836 | 1,838 | 1,200 |
| 2021/08/27 | 1,846 | 1,846 | 1,834 | 1,835 | 2,000 |
| 2021/08/26 | 1,840 | 1,843 | 1,835 | 1,835 | 2,400 |
| 2021/08/25 | 1,846 | 1,853 | 1,833 | 1,838 | 2,400 |
| 2021/08/24 | 1,843 | 1,845 | 1,833 | 1,842 | 1,000 |
| 2021/08/23 | 1,842 | 1,842 | 1,832 | 1,842 | 1,000 |
| 2021/08/20 | 1,842 | 1,842 | 1,831 | 1,835 | 1,600 |
| 2021/08/19 | 1,847 | 1,849 | 1,840 | 1,842 | 1,100 |
| 2021/08/18 | 1,844 | 1,850 | 1,843 | 1,850 | 900 |
| 2021/08/17 | 1,858 | 1,858 | 1,840 | 1,844 | 500 |
| 2021/08/16 | 1,850 | 1,862 | 1,831 | 1,859 | 4,000 |
| 2021/08/13 | 1,856 | 1,856 | 1,851 | 1,851 | 600 |
| 2021/08/12 | 1,840 | 1,858 | 1,840 | 1,856 | 3,000 |
| 2021/08/11 | 1,833 | 1,839 | 1,833 | 1,839 | 1,100 |
| 2021/08/10 | 1,827 | 1,833 | 1,827 | 1,833 | 2,100 |
| 2021/08/06 | 1,826 | 1,829 | 1,821 | 1,827 | 1,900 |
| 2021/08/05 | 1,837 | 1,837 | 1,826 | 1,832 | 1,900 |
| 2021/08/04 | 1,850 | 1,850 | 1,836 | 1,847 | 2,800 |
| 2021/08/03 | 1,850 | 1,853 | 1,845 | 1,850 | 1,300 |
| 2021/08/02 | 1,849 | 1,852 | 1,843 | 1,850 | 2,000 |
| 2021/07/30 | 1,861 | 1,861 | 1,849 | 1,858 | 4,200 |
| 2021/07/29 | 1,812 | 1,884 | 1,811 | 1,866 | 19,200 |
| 2021/07/28 | 1,918 | 1,924 | 1,914 | 1,924 | 10,400 |
| 2021/07/27 | 1,905 | 1,915 | 1,905 | 1,915 | 7,900 |
| 2021/07/26 | 1,903 | 1,910 | 1,903 | 1,905 | 5,300 |
| 2021/07/21 | 1,905 | 1,906 | 1,901 | 1,901 | 3,600 |
| 2021/07/20 | 1,899 | 1,902 | 1,899 | 1,902 | 5,400 |
| 2021/07/19 | 1,909 | 1,909 | 1,902 | 1,902 | 2,800 |
| 2021/07/16 | 1,907 | 1,912 | 1,905 | 1,907 | 3,100 |
| 2021/07/15 | 1,913 | 1,914 | 1,905 | 1,910 | 1,600 |
| 2021/07/14 | 1,909 | 1,913 | 1,904 | 1,908 | 4,800 |
| 2021/07/13 | 1,919 | 1,919 | 1,906 | 1,909 | 4,000 |
| 2021/07/12 | 1,933 | 1,933 | 1,896 | 1,904 | 10,300 |
| 2021/07/09 | 1,907 | 1,923 | 1,903 | 1,921 | 5,900 |
| 2021/07/08 | 1,933 | 1,935 | 1,918 | 1,925 | 7,700 |
| 2021/07/07 | 1,932 | 1,939 | 1,932 | 1,933 | 2,300 |
| 2021/07/06 | 1,934 | 1,940 | 1,931 | 1,931 | 3,900 |
| 2021/07/05 | 1,930 | 1,939 | 1,928 | 1,934 | 4,000 |
| 2021/07/02 | 1,928 | 1,935 | 1,926 | 1,931 | 3,400 |
| 2021/07/01 | 1,933 | 1,934 | 1,927 | 1,927 | 3,300 |
| 2021/06/30 | 1,940 | 1,941 | 1,930 | 1,933 | 5,100 |
| 2021/06/29 | 1,925 | 1,940 | 1,924 | 1,940 | 8,800 |
| 2021/06/28 | 1,915 | 1,925 | 1,914 | 1,924 | 4,800 |
| 2021/06/25 | 1,912 | 1,918 | 1,904 | 1,916 | 4,300 |
| 2021/06/24 | 1,919 | 1,919 | 1,907 | 1,919 | 1,800 |
| 2021/06/23 | 1,911 | 1,920 | 1,904 | 1,910 | 2,600 |
| 2021/06/22 | 1,899 | 1,920 | 1,899 | 1,911 | 4,200 |
| 2021/06/21 | 1,900 | 1,900 | 1,885 | 1,897 | 5,000 |
| 2021/06/18 | 1,916 | 1,916 | 1,903 | 1,903 | 3,200 |
| 2021/06/17 | 1,910 | 1,922 | 1,904 | 1,922 | 5,000 |
| 2021/06/16 | 1,920 | 1,920 | 1,906 | 1,906 | 3,800 |
| 2021/06/15 | 1,910 | 1,920 | 1,904 | 1,920 | 3,700 |
| 2021/06/14 | 1,910 | 1,921 | 1,901 | 1,921 | 6,000 |
| 2021/06/11 | 1,915 | 1,924 | 1,909 | 1,909 | 4,100 |
| 2021/06/10 | 1,925 | 1,926 | 1,913 | 1,924 | 4,700 |
| 2021/06/09 | 1,916 | 1,923 | 1,914 | 1,923 | 2,000 |
| 2021/06/08 | 1,913 | 1,915 | 1,911 | 1,912 | 2,700 |
| 2021/06/07 | 1,905 | 1,912 | 1,905 | 1,911 | 2,200 |
| 2021/06/04 | 1,910 | 1,910 | 1,900 | 1,902 | 2,000 |
| 2021/06/03 | 1,906 | 1,906 | 1,894 | 1,899 | 1,800 |
| 2021/06/02 | 1,904 | 1,905 | 1,897 | 1,900 | 1,300 |
| 2021/06/01 | 1,905 | 1,905 | 1,894 | 1,897 | 1,400 |
| 2021/05/31 | 1,903 | 1,903 | 1,892 | 1,894 | 2,200 |
| 2021/05/28 | 1,900 | 1,903 | 1,894 | 1,903 | 3,200 |
| 2021/05/27 | 1,902 | 1,907 | 1,894 | 1,898 | 2,900 |
| 2021/05/26 | 1,910 | 1,910 | 1,894 | 1,902 | 1,700 |
| 2021/05/25 | 1,904 | 1,909 | 1,904 | 1,909 | 900 |
| 2021/05/24 | 1,901 | 1,904 | 1,901 | 1,902 | 1,100 |
| 2021/05/21 | 1,907 | 1,907 | 1,901 | 1,901 | 400 |
| 2021/05/20 | 1,893 | 1,912 | 1,893 | 1,899 | 1,100 |
| 2021/05/19 | 1,904 | 1,904 | 1,890 | 1,897 | 1,600 |
| 2021/05/18 | 1,918 | 1,918 | 1,900 | 1,904 | 1,300 |
| 2021/05/17 | 1,898 | 1,918 | 1,884 | 1,918 | 3,600 |
| 2021/05/14 | 1,889 | 1,889 | 1,881 | 1,889 | 700 |
| 2021/05/13 | 1,891 | 1,891 | 1,880 | 1,885 | 2,300 |
| 2021/05/12 | 1,899 | 1,906 | 1,885 | 1,893 | 2,600 |
| 2021/05/11 | 1,918 | 1,920 | 1,895 | 1,899 | 3,100 |
| 2021/05/10 | 1,916 | 1,916 | 1,911 | 1,911 | 1,900 |
| 2021/05/07 | 1,903 | 1,911 | 1,903 | 1,911 | 1,700 |
| 2021/05/06 | 1,900 | 1,911 | 1,896 | 1,903 | 4,300 |
| 2021/04/30 | 1,903 | 1,903 | 1,895 | 1,895 | 2,700 |
| 2021/04/28 | 1,897 | 1,902 | 1,880 | 1,902 | 2,500 |
| 2021/04/27 | 1,876 | 1,900 | 1,876 | 1,900 | 4,100 |
| 2021/04/26 | 1,865 | 1,885 | 1,865 | 1,873 | 2,400 |
| 2021/04/23 | 1,861 | 1,883 | 1,861 | 1,881 | 700 |
| 2021/04/22 | 1,852 | 1,887 | 1,852 | 1,884 | 4,100 |
| 2021/04/21 | 1,870 | 1,870 | 1,850 | 1,850 | 4,500 |
| 2021/04/20 | 1,884 | 1,887 | 1,875 | 1,875 | 3,200 |
| 2021/04/19 | 1,896 | 1,897 | 1,884 | 1,887 | 2,000 |
| 2021/04/16 | 1,890 | 1,891 | 1,881 | 1,890 | 3,500 |
| 2021/04/15 | 1,892 | 1,892 | 1,888 | 1,888 | 3,500 |
| 2021/04/14 | 1,898 | 1,898 | 1,892 | 1,892 | 1,300 |
| 2021/04/13 | 1,895 | 1,902 | 1,890 | 1,896 | 4,200 |
| 2021/04/12 | 1,911 | 1,911 | 1,890 | 1,898 | 2,000 |
| 2021/04/09 | 1,891 | 1,903 | 1,885 | 1,898 | 4,900 |
| 2021/04/08 | 1,912 | 1,920 | 1,892 | 1,898 | 3,700 |
| 2021/04/07 | 1,906 | 1,920 | 1,901 | 1,919 | 7,300 |
| 2021/04/06 | 1,909 | 1,910 | 1,899 | 1,908 | 3,100 |
| 2021/04/05 | 1,905 | 1,908 | 1,890 | 1,896 | 6,800 |
| 2021/04/02 | 1,876 | 1,907 | 1,876 | 1,898 | 8,700 |
| 2021/04/01 | 1,882 | 1,884 | 1,873 | 1,873 | 1,100 |
| 2021/03/31 | 1,875 | 1,883 | 1,868 | 1,872 | 3,000 |
| 2021/03/30 | 1,855 | 1,872 | 1,855 | 1,870 | 3,200 |
| 2021/03/29 | 1,860 | 1,864 | 1,852 | 1,852 | 4,000 |
| 2021/03/26 | 1,861 | 1,873 | 1,860 | 1,863 | 1,900 |
| 2021/03/25 | 1,861 | 1,872 | 1,860 | 1,860 | 1,900 |
| 2021/03/24 | 1,871 | 1,873 | 1,861 | 1,861 | 3,700 |
| 2021/03/23 | 1,873 | 1,880 | 1,870 | 1,870 | 3,800 |
| 2021/03/22 | 1,886 | 1,888 | 1,871 | 1,872 | 3,700 |
| 2021/03/19 | 1,885 | 1,886 | 1,867 | 1,883 | 3,900 |
| 2021/03/18 | 1,875 | 1,879 | 1,867 | 1,875 | 5,700 |
| 2021/03/17 | 1,854 | 1,877 | 1,853 | 1,875 | 3,700 |
| 2021/03/16 | 1,873 | 1,883 | 1,852 | 1,863 | 3,800 |
| 2021/03/15 | 1,872 | 1,875 | 1,865 | 1,872 | 3,200 |
| 2021/03/12 | 1,867 | 1,882 | 1,860 | 1,870 | 3,000 |
| 2021/03/11 | 1,848 | 1,859 | 1,836 | 1,859 | 2,900 |
| 2021/03/10 | 1,848 | 1,851 | 1,836 | 1,836 | 4,700 |
| 2021/03/09 | 1,825 | 1,845 | 1,822 | 1,844 | 4,700 |
| 2021/03/08 | 1,822 | 1,830 | 1,820 | 1,821 | 2,300 |
| 2021/03/05 | 1,832 | 1,832 | 1,821 | 1,821 | 1,900 |
| 2021/03/04 | 1,820 | 1,833 | 1,819 | 1,830 | 1,400 |
| 2021/03/03 | 1,814 | 1,822 | 1,814 | 1,822 | 2,000 |
| 2021/03/02 | 1,815 | 1,819 | 1,815 | 1,818 | 2,100 |
| 2021/03/01 | 1,830 | 1,830 | 1,810 | 1,812 | 4,000 |
| 2021/02/26 | 1,817 | 1,829 | 1,809 | 1,823 | 2,600 |
| 2021/02/25 | 1,812 | 1,827 | 1,811 | 1,820 | 3,600 |
| 2021/02/24 | 1,807 | 1,826 | 1,804 | 1,811 | 4,700 |
| 2021/02/22 | 1,811 | 1,815 | 1,805 | 1,805 | 1,600 |
| 2021/02/19 | 1,805 | 1,811 | 1,804 | 1,811 | 600 |
| 2021/02/18 | 1,808 | 1,813 | 1,804 | 1,804 | 4,000 |
| 2021/02/17 | 1,814 | 1,819 | 1,806 | 1,808 | 6,400 |
| 2021/02/16 | 1,811 | 1,819 | 1,811 | 1,818 | 3,300 |
| 2021/02/15 | 1,815 | 1,823 | 1,812 | 1,813 | 2,500 |
| 2021/02/12 | 1,815 | 1,825 | 1,815 | 1,815 | 1,300 |
| 2021/02/10 | 1,829 | 1,830 | 1,814 | 1,815 | 4,400 |
| 2021/02/09 | 1,820 | 1,823 | 1,811 | 1,822 | 4,800 |
| 2021/02/08 | 1,815 | 1,820 | 1,810 | 1,815 | 5,600 |
| 2021/02/05 | 1,810 | 1,829 | 1,808 | 1,820 | 5,900 |
| 2021/02/04 | 1,812 | 1,819 | 1,810 | 1,810 | 4,200 |
| 2021/02/03 | 1,826 | 1,831 | 1,817 | 1,819 | 5,400 |
| 2021/02/02 | 1,846 | 1,846 | 1,815 | 1,826 | 6,700 |
| 2021/02/01 | 1,823 | 1,839 | 1,806 | 1,834 | 8,700 |
| 2021/01/29 | 1,848 | 1,864 | 1,811 | 1,823 | 8,200 |
| 2021/01/28 | 1,794 | 1,876 | 1,792 | 1,849 | 24,800 |
| 2021/01/27 | 1,902 | 1,930 | 1,901 | 1,930 | 20,200 |
| 2021/01/26 | 1,930 | 1,936 | 1,922 | 1,931 | 8,700 |
| 2021/01/25 | 1,930 | 1,940 | 1,924 | 1,937 | 9,800 |
| 2021/01/22 | 1,934 | 1,940 | 1,922 | 1,930 | 10,200 |
| 2021/01/21 | 1,916 | 1,926 | 1,916 | 1,922 | 5,200 |
| 2021/01/20 | 1,901 | 1,916 | 1,901 | 1,916 | 4,500 |
| 2021/01/19 | 1,906 | 1,914 | 1,890 | 1,912 | 8,100 |
| 2021/01/18 | 1,921 | 1,928 | 1,906 | 1,914 | 7,000 |
| 2021/01/15 | 1,935 | 1,937 | 1,920 | 1,924 | 10,300 |
| 2021/01/14 | 1,933 | 1,945 | 1,933 | 1,936 | 4,400 |
| 2021/01/13 | 1,950 | 1,950 | 1,925 | 1,939 | 5,800 |
| 2021/01/12 | 1,931 | 1,950 | 1,925 | 1,950 | 7,500 |
| 2021/01/08 | 1,932 | 1,938 | 1,923 | 1,938 | 10,400 |
| 2021/01/07 | 1,953 | 1,959 | 1,939 | 1,939 | 9,800 |
| 2021/01/06 | 1,955 | 1,965 | 1,953 | 1,955 | 1,900 |
| 2021/01/05 | 1,965 | 1,969 | 1,955 | 1,958 | 5,300 |
| 2021/01/04 | 1,999 | 1,999 | 1,962 | 1,972 | 9,400 |