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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,560 | 2,560 | 2,535 | 2,535 | 4,500 |
| 2022/12/29 | 2,500 | 2,579 | 2,500 | 2,552 | 6,500 |
| 2022/12/28 | 2,434 | 2,476 | 2,434 | 2,476 | 4,800 |
| 2022/12/27 | 2,421 | 2,459 | 2,421 | 2,438 | 2,200 |
| 2022/12/26 | 2,470 | 2,494 | 2,424 | 2,425 | 4,700 |
| 2022/12/23 | 2,478 | 2,511 | 2,478 | 2,486 | 1,300 |
| 2022/12/22 | 2,547 | 2,550 | 2,500 | 2,520 | 1,900 |
| 2022/12/21 | 2,471 | 2,559 | 2,440 | 2,500 | 7,100 |
| 2022/12/20 | 2,597 | 2,597 | 2,453 | 2,521 | 8,700 |
| 2022/12/19 | 2,522 | 2,584 | 2,515 | 2,583 | 6,700 |
| 2022/12/16 | 2,495 | 2,498 | 2,470 | 2,492 | 3,800 |
| 2022/12/15 | 2,481 | 2,499 | 2,435 | 2,478 | 10,500 |
| 2022/12/14 | 2,533 | 2,539 | 2,434 | 2,481 | 13,600 |
| 2022/12/13 | 2,462 | 2,599 | 2,433 | 2,539 | 11,200 |
| 2022/12/12 | 2,389 | 2,431 | 2,375 | 2,419 | 10,500 |
| 2022/12/09 | 2,368 | 2,368 | 2,340 | 2,366 | 2,200 |
| 2022/12/08 | 2,370 | 2,371 | 2,340 | 2,368 | 3,100 |
| 2022/12/07 | 2,301 | 2,372 | 2,301 | 2,369 | 2,200 |
| 2022/12/06 | 2,329 | 2,378 | 2,329 | 2,351 | 3,200 |
| 2022/12/05 | 2,290 | 2,332 | 2,281 | 2,328 | 3,100 |
| 2022/12/02 | 2,287 | 2,287 | 2,280 | 2,280 | 600 |
| 2022/12/01 | 2,279 | 2,280 | 2,274 | 2,280 | 2,000 |
| 2022/11/30 | 2,244 | 2,260 | 2,240 | 2,260 | 2,000 |
| 2022/11/29 | 2,240 | 2,243 | 2,231 | 2,236 | 900 |
| 2022/11/28 | 2,225 | 2,240 | 2,220 | 2,240 | 2,700 |
| 2022/11/25 | 2,248 | 2,249 | 2,225 | 2,225 | 2,200 |
| 2022/11/24 | 2,259 | 2,264 | 2,212 | 2,230 | 3,000 |
| 2022/11/22 | 2,250 | 2,260 | 2,236 | 2,251 | 3,200 |
| 2022/11/21 | 2,231 | 2,250 | 2,230 | 2,250 | 4,100 |
| 2022/11/18 | 2,196 | 2,214 | 2,196 | 2,214 | 2,700 |
| 2022/11/17 | 2,194 | 2,198 | 2,188 | 2,196 | 1,200 |
| 2022/11/16 | 2,187 | 2,199 | 2,181 | 2,199 | 2,400 |
| 2022/11/15 | 2,198 | 2,199 | 2,183 | 2,190 | 1,200 |
| 2022/11/14 | 2,200 | 2,205 | 2,186 | 2,195 | 2,300 |
| 2022/11/11 | 2,204 | 2,218 | 2,193 | 2,193 | 2,200 |
| 2022/11/10 | 2,204 | 2,206 | 2,192 | 2,205 | 1,900 |
| 2022/11/09 | 2,160 | 2,189 | 2,160 | 2,189 | 1,600 |
| 2022/11/08 | 2,124 | 2,155 | 2,124 | 2,138 | 1,400 |
| 2022/11/07 | 2,132 | 2,154 | 2,117 | 2,135 | 2,800 |
| 2022/11/04 | 2,142 | 2,210 | 2,116 | 2,138 | 11,200 |
| 2022/11/02 | 2,083 | 2,119 | 2,073 | 2,119 | 4,300 |
| 2022/11/01 | 2,064 | 2,085 | 2,064 | 2,074 | 3,200 |
| 2022/10/31 | 2,059 | 2,065 | 2,057 | 2,063 | 1,900 |
| 2022/10/28 | 2,061 | 2,065 | 2,056 | 2,059 | 1,700 |
| 2022/10/27 | 2,050 | 2,056 | 2,049 | 2,056 | 1,700 |
| 2022/10/26 | 2,057 | 2,062 | 2,052 | 2,057 | 1,100 |
| 2022/10/25 | 2,064 | 2,064 | 2,053 | 2,060 | 1,300 |
| 2022/10/24 | 2,066 | 2,066 | 2,045 | 2,059 | 3,000 |
| 2022/10/21 | 2,031 | 2,058 | 2,031 | 2,052 | 1,800 |
| 2022/10/20 | 2,034 | 2,039 | 2,031 | 2,031 | 2,200 |
| 2022/10/19 | 2,030 | 2,033 | 2,026 | 2,033 | 900 |
| 2022/10/18 | 2,025 | 2,032 | 2,022 | 2,026 | 4,200 |
| 2022/10/17 | 2,020 | 2,025 | 1,998 | 2,025 | 2,700 |
| 2022/10/14 | 2,015 | 2,027 | 2,015 | 2,020 | 1,500 |
| 2022/10/13 | 2,019 | 2,028 | 2,019 | 2,027 | 1,600 |
| 2022/10/12 | 2,021 | 2,026 | 1,997 | 2,019 | 2,400 |
| 2022/10/11 | 2,025 | 2,027 | 2,013 | 2,020 | 3,100 |
| 2022/10/07 | 2,002 | 2,011 | 1,998 | 2,011 | 1,300 |
| 2022/10/06 | 2,000 | 2,009 | 1,999 | 2,009 | 3,400 |
| 2022/10/05 | 1,999 | 1,999 | 1,992 | 1,993 | 1,600 |
| 2022/10/04 | 1,997 | 1,998 | 1,992 | 1,998 | 2,000 |
| 2022/10/03 | 1,992 | 1,994 | 1,984 | 1,994 | 700 |
| 2022/09/30 | 1,990 | 1,990 | 1,983 | 1,990 | 500 |
| 2022/09/29 | 1,987 | 1,990 | 1,982 | 1,990 | 500 |
| 2022/09/28 | 1,985 | 1,985 | 1,979 | 1,985 | 800 |
| 2022/09/27 | 1,985 | 1,989 | 1,975 | 1,985 | 2,300 |
| 2022/09/26 | 1,990 | 1,990 | 1,980 | 1,990 | 1,400 |
| 2022/09/22 | 1,989 | 1,991 | 1,972 | 1,990 | 1,100 |
| 2022/09/21 | 1,991 | 1,991 | 1,985 | 1,985 | 1,700 |
| 2022/09/20 | 1,986 | 1,996 | 1,985 | 1,991 | 2,300 |
| 2022/09/16 | 1,987 | 1,988 | 1,982 | 1,986 | 800 |
| 2022/09/15 | 1,972 | 1,980 | 1,972 | 1,980 | 1,000 |
| 2022/09/14 | 1,969 | 1,988 | 1,969 | 1,978 | 1,500 |
| 2022/09/13 | 1,989 | 1,989 | 1,968 | 1,973 | 7,200 |
| 2022/09/12 | 1,972 | 1,999 | 1,972 | 1,991 | 10,800 |
| 2022/09/09 | 1,970 | 1,970 | 1,964 | 1,969 | 1,200 |
| 2022/09/08 | 1,966 | 1,973 | 1,966 | 1,967 | 1,400 |
| 2022/09/07 | 1,976 | 1,976 | 1,963 | 1,972 | 700 |
| 2022/09/06 | 1,967 | 1,978 | 1,965 | 1,975 | 1,300 |
| 2022/09/05 | 1,966 | 1,971 | 1,966 | 1,968 | 2,100 |
| 2022/09/02 | 1,976 | 1,976 | 1,961 | 1,965 | 1,100 |
| 2022/09/01 | 1,957 | 1,967 | 1,957 | 1,958 | 900 |
| 2022/08/31 | 1,954 | 1,965 | 1,954 | 1,965 | 1,000 |
| 2022/08/30 | 1,962 | 1,962 | 1,950 | 1,961 | 2,100 |
| 2022/08/29 | 1,956 | 1,956 | 1,948 | 1,956 | 1,800 |
| 2022/08/26 | 1,968 | 1,968 | 1,952 | 1,957 | 1,500 |
| 2022/08/25 | 1,952 | 1,958 | 1,952 | 1,958 | 500 |
| 2022/08/24 | 1,957 | 1,959 | 1,950 | 1,952 | 3,100 |
| 2022/08/23 | 1,960 | 1,960 | 1,955 | 1,959 | 2,300 |
| 2022/08/22 | 1,964 | 1,964 | 1,957 | 1,957 | 2,000 |
| 2022/08/19 | 1,956 | 1,965 | 1,956 | 1,960 | 2,800 |
| 2022/08/18 | 1,961 | 1,968 | 1,960 | 1,968 | 1,800 |
| 2022/08/17 | 1,961 | 1,969 | 1,960 | 1,964 | 1,900 |
| 2022/08/16 | 1,965 | 1,966 | 1,962 | 1,962 | 1,500 |
| 2022/08/15 | 1,968 | 1,971 | 1,963 | 1,965 | 1,900 |
| 2022/08/12 | 1,966 | 1,973 | 1,966 | 1,966 | 1,600 |
| 2022/08/10 | 1,970 | 1,970 | 1,966 | 1,966 | 2,000 |
| 2022/08/09 | 1,963 | 1,968 | 1,963 | 1,968 | 2,800 |
| 2022/08/08 | 1,966 | 1,972 | 1,961 | 1,963 | 2,100 |
| 2022/08/05 | 1,970 | 1,970 | 1,959 | 1,961 | 1,100 |
| 2022/08/04 | 1,956 | 1,972 | 1,955 | 1,957 | 1,800 |
| 2022/08/03 | 1,975 | 1,975 | 1,955 | 1,967 | 1,300 |
| 2022/08/02 | 1,961 | 1,961 | 1,949 | 1,959 | 2,900 |
| 2022/08/01 | 1,950 | 1,966 | 1,950 | 1,960 | 3,800 |
| 2022/07/29 | 1,957 | 1,965 | 1,935 | 1,945 | 4,300 |
| 2022/07/28 | 2,000 | 2,000 | 1,935 | 1,957 | 19,900 |
| 2022/07/27 | 2,015 | 2,035 | 2,008 | 2,035 | 12,000 |
| 2022/07/26 | 2,003 | 2,020 | 2,000 | 2,019 | 7,700 |
| 2022/07/25 | 2,000 | 2,006 | 1,998 | 1,999 | 6,500 |
| 2022/07/22 | 1,992 | 1,997 | 1,991 | 1,995 | 3,600 |
| 2022/07/21 | 1,992 | 1,993 | 1,989 | 1,993 | 3,300 |
| 2022/07/20 | 1,977 | 1,992 | 1,977 | 1,987 | 4,400 |
| 2022/07/19 | 1,994 | 1,994 | 1,977 | 1,989 | 6,000 |
| 2022/07/15 | 1,984 | 1,984 | 1,971 | 1,980 | 2,800 |
| 2022/07/14 | 1,970 | 1,978 | 1,970 | 1,978 | 1,300 |
| 2022/07/13 | 1,971 | 1,976 | 1,966 | 1,970 | 3,700 |
| 2022/07/12 | 1,964 | 1,971 | 1,964 | 1,971 | 1,800 |
| 2022/07/11 | 1,965 | 1,966 | 1,962 | 1,963 | 3,300 |
| 2022/07/08 | 1,959 | 1,961 | 1,956 | 1,961 | 2,100 |
| 2022/07/07 | 1,960 | 1,960 | 1,954 | 1,954 | 1,900 |
| 2022/07/06 | 1,960 | 1,961 | 1,950 | 1,952 | 2,300 |
| 2022/07/05 | 1,953 | 1,962 | 1,953 | 1,954 | 2,000 |
| 2022/07/04 | 1,955 | 1,955 | 1,946 | 1,955 | 4,900 |
| 2022/07/01 | 1,952 | 1,967 | 1,952 | 1,954 | 4,100 |
| 2022/06/30 | 1,967 | 1,967 | 1,952 | 1,952 | 4,100 |
| 2022/06/29 | 1,942 | 1,969 | 1,942 | 1,958 | 7,400 |
| 2022/06/28 | 1,937 | 1,944 | 1,937 | 1,942 | 5,200 |
| 2022/06/27 | 1,935 | 1,936 | 1,934 | 1,936 | 2,100 |
| 2022/06/24 | 1,935 | 1,935 | 1,930 | 1,934 | 700 |
| 2022/06/23 | 1,931 | 1,934 | 1,930 | 1,933 | 1,700 |
| 2022/06/22 | 1,931 | 1,932 | 1,928 | 1,932 | 800 |
| 2022/06/21 | 1,925 | 1,931 | 1,924 | 1,931 | 1,200 |
| 2022/06/20 | 1,933 | 1,933 | 1,924 | 1,928 | 1,100 |
| 2022/06/17 | 1,932 | 1,933 | 1,925 | 1,933 | 2,900 |
| 2022/06/16 | 1,934 | 1,935 | 1,932 | 1,932 | 1,500 |
| 2022/06/15 | 1,930 | 1,933 | 1,928 | 1,930 | 900 |
| 2022/06/14 | 1,930 | 1,935 | 1,928 | 1,930 | 1,500 |
| 2022/06/13 | 1,934 | 1,936 | 1,931 | 1,935 | 2,700 |
| 2022/06/10 | 1,925 | 1,932 | 1,923 | 1,932 | 2,900 |
| 2022/06/09 | 1,929 | 1,931 | 1,927 | 1,931 | 1,700 |
| 2022/06/08 | 1,925 | 1,928 | 1,924 | 1,928 | 1,000 |
| 2022/06/07 | 1,931 | 1,931 | 1,924 | 1,925 | 1,600 |
| 2022/06/06 | 1,923 | 1,931 | 1,922 | 1,931 | 3,700 |
| 2022/06/03 | 1,924 | 1,924 | 1,921 | 1,921 | 800 |
| 2022/06/02 | 1,916 | 1,924 | 1,916 | 1,924 | 600 |
| 2022/06/01 | 1,927 | 1,927 | 1,914 | 1,916 | 2,000 |
| 2022/05/31 | 1,910 | 1,927 | 1,905 | 1,913 | 1,400 |
| 2022/05/30 | 1,918 | 1,927 | 1,918 | 1,920 | 1,700 |
| 2022/05/27 | 1,923 | 1,928 | 1,901 | 1,918 | 2,100 |
| 2022/05/26 | 1,919 | 1,927 | 1,919 | 1,923 | 1,200 |
| 2022/05/25 | 1,919 | 1,927 | 1,918 | 1,922 | 2,900 |
| 2022/05/24 | 1,916 | 1,921 | 1,916 | 1,921 | 800 |
| 2022/05/23 | 1,920 | 1,922 | 1,916 | 1,916 | 2,100 |
| 2022/05/20 | 1,919 | 1,919 | 1,912 | 1,916 | 900 |
| 2022/05/19 | 1,916 | 1,918 | 1,902 | 1,916 | 2,500 |
| 2022/05/18 | 1,917 | 1,917 | 1,914 | 1,914 | 1,000 |
| 2022/05/17 | 1,916 | 1,917 | 1,911 | 1,915 | 1,200 |
| 2022/05/16 | 1,915 | 1,917 | 1,911 | 1,912 | 800 |
| 2022/05/13 | 1,906 | 1,914 | 1,906 | 1,914 | 1,100 |
| 2022/05/12 | 1,904 | 1,915 | 1,904 | 1,906 | 1,000 |
| 2022/05/11 | 1,913 | 1,913 | 1,904 | 1,904 | 1,100 |
| 2022/05/10 | 1,918 | 1,918 | 1,908 | 1,913 | 2,300 |
| 2022/05/09 | 1,906 | 1,916 | 1,904 | 1,908 | 4,300 |
| 2022/05/06 | 1,902 | 1,902 | 1,898 | 1,901 | 1,400 |
| 2022/05/02 | 1,898 | 1,898 | 1,886 | 1,895 | 1,400 |
| 2022/04/28 | 1,894 | 1,895 | 1,893 | 1,894 | 600 |
| 2022/04/27 | 1,895 | 1,895 | 1,892 | 1,894 | 800 |
| 2022/04/26 | 1,887 | 1,891 | 1,883 | 1,891 | 1,200 |
| 2022/04/25 | 1,883 | 1,890 | 1,880 | 1,882 | 2,500 |
| 2022/04/22 | 1,899 | 1,900 | 1,888 | 1,897 | 1,100 |
| 2022/04/21 | 1,900 | 1,902 | 1,896 | 1,899 | 1,200 |
| 2022/04/20 | 1,900 | 1,900 | 1,892 | 1,895 | 800 |
| 2022/04/19 | 1,896 | 1,905 | 1,896 | 1,902 | 900 |
| 2022/04/18 | 1,898 | 1,903 | 1,896 | 1,896 | 600 |
| 2022/04/15 | 1,895 | 1,898 | 1,894 | 1,898 | 700 |
| 2022/04/14 | 1,903 | 1,906 | 1,898 | 1,898 | 1,400 |
| 2022/04/13 | 1,904 | 1,907 | 1,904 | 1,904 | 500 |
| 2022/04/12 | 1,900 | 1,900 | 1,893 | 1,900 | 1,100 |
| 2022/04/11 | 1,899 | 1,900 | 1,899 | 1,900 | 1,100 |
| 2022/04/08 | 1,898 | 1,898 | 1,893 | 1,898 | 500 |
| 2022/04/07 | 1,897 | 1,898 | 1,889 | 1,898 | 1,000 |
| 2022/04/06 | 1,893 | 1,897 | 1,893 | 1,897 | 1,100 |
| 2022/04/05 | 1,885 | 1,892 | 1,880 | 1,889 | 600 |
| 2022/04/04 | 1,876 | 1,897 | 1,876 | 1,894 | 1,400 |
| 2022/04/01 | 1,867 | 1,880 | 1,867 | 1,877 | 1,200 |
| 2022/03/31 | 1,875 | 1,884 | 1,867 | 1,880 | 1,200 |
| 2022/03/30 | 1,859 | 1,887 | 1,859 | 1,881 | 6,000 |
| 2022/03/29 | 1,860 | 1,865 | 1,858 | 1,859 | 3,100 |
| 2022/03/28 | 1,860 | 1,864 | 1,859 | 1,859 | 1,900 |
| 2022/03/25 | 1,864 | 1,870 | 1,863 | 1,863 | 2,000 |
| 2022/03/24 | 1,860 | 1,870 | 1,860 | 1,861 | 1,700 |
| 2022/03/23 | 1,856 | 1,869 | 1,856 | 1,869 | 1,300 |
| 2022/03/22 | 1,862 | 1,870 | 1,862 | 1,864 | 2,200 |
| 2022/03/18 | 1,871 | 1,871 | 1,860 | 1,861 | 1,400 |
| 2022/03/17 | 1,840 | 1,858 | 1,840 | 1,858 | 2,000 |
| 2022/03/16 | 1,834 | 1,857 | 1,833 | 1,836 | 2,100 |
| 2022/03/15 | 1,856 | 1,862 | 1,810 | 1,843 | 3,500 |
| 2022/03/14 | 1,860 | 1,860 | 1,856 | 1,856 | 600 |
| 2022/03/11 | 1,857 | 1,857 | 1,857 | 1,857 | 600 |
| 2022/03/10 | 1,865 | 1,865 | 1,857 | 1,860 | 2,300 |
| 2022/03/09 | 1,858 | 1,863 | 1,858 | 1,862 | 700 |
| 2022/03/08 | 1,865 | 1,867 | 1,858 | 1,858 | 3,300 |
| 2022/03/07 | 1,872 | 1,877 | 1,865 | 1,869 | 2,000 |
| 2022/03/04 | 1,872 | 1,879 | 1,870 | 1,879 | 1,200 |
| 2022/03/03 | 1,875 | 1,875 | 1,872 | 1,874 | 500 |
| 2022/03/02 | 1,869 | 1,878 | 1,868 | 1,874 | 2,000 |
| 2022/03/01 | 1,877 | 1,877 | 1,868 | 1,869 | 700 |
| 2022/02/28 | 1,866 | 1,879 | 1,866 | 1,867 | 900 |
| 2022/02/25 | 1,867 | 1,875 | 1,866 | 1,866 | 1,400 |
| 2022/02/24 | 1,875 | 1,877 | 1,866 | 1,867 | 2,200 |
| 2022/02/22 | 1,875 | 1,879 | 1,867 | 1,879 | 1,900 |
| 2022/02/21 | 1,869 | 1,875 | 1,869 | 1,875 | 1,200 |
| 2022/02/18 | 1,866 | 1,869 | 1,866 | 1,869 | 400 |
| 2022/02/17 | 1,866 | 1,867 | 1,865 | 1,867 | 1,700 |
| 2022/02/16 | 1,873 | 1,873 | 1,866 | 1,866 | 1,100 |
| 2022/02/15 | 1,867 | 1,870 | 1,865 | 1,865 | 1,600 |
| 2022/02/14 | 1,873 | 1,878 | 1,869 | 1,869 | 1,200 |
| 2022/02/10 | 1,866 | 1,874 | 1,863 | 1,873 | 3,000 |
| 2022/02/09 | 1,857 | 1,866 | 1,857 | 1,866 | 4,000 |
| 2022/02/08 | 1,862 | 1,869 | 1,856 | 1,857 | 4,400 |
| 2022/02/07 | 1,864 | 1,866 | 1,855 | 1,855 | 4,400 |
| 2022/02/04 | 1,863 | 1,867 | 1,863 | 1,864 | 800 |
| 2022/02/03 | 1,860 | 1,867 | 1,860 | 1,863 | 1,000 |
| 2022/02/02 | 1,856 | 1,864 | 1,856 | 1,864 | 1,900 |
| 2022/02/01 | 1,875 | 1,875 | 1,858 | 1,870 | 3,000 |
| 2022/01/31 | 1,850 | 1,867 | 1,850 | 1,861 | 4,600 |
| 2022/01/28 | 1,843 | 1,863 | 1,843 | 1,851 | 18,000 |
| 2022/01/27 | 1,929 | 1,929 | 1,905 | 1,923 | 16,500 |
| 2022/01/26 | 1,909 | 1,914 | 1,908 | 1,912 | 4,900 |
| 2022/01/25 | 1,907 | 1,910 | 1,905 | 1,909 | 3,400 |
| 2022/01/24 | 1,910 | 1,914 | 1,907 | 1,910 | 6,300 |
| 2022/01/21 | 1,916 | 1,924 | 1,913 | 1,918 | 4,500 |
| 2022/01/20 | 1,911 | 1,920 | 1,910 | 1,920 | 2,500 |
| 2022/01/19 | 1,916 | 1,920 | 1,912 | 1,915 | 3,700 |
| 2022/01/18 | 1,916 | 1,916 | 1,914 | 1,916 | 4,000 |
| 2022/01/17 | 1,921 | 1,921 | 1,916 | 1,916 | 2,200 |
| 2022/01/14 | 1,920 | 1,920 | 1,914 | 1,919 | 4,100 |
| 2022/01/13 | 1,922 | 1,922 | 1,917 | 1,918 | 2,000 |
| 2022/01/12 | 1,921 | 1,924 | 1,918 | 1,922 | 1,900 |
| 2022/01/11 | 1,924 | 1,925 | 1,914 | 1,917 | 3,000 |
| 2022/01/07 | 1,914 | 1,925 | 1,914 | 1,925 | 3,700 |
| 2022/01/06 | 1,916 | 1,916 | 1,913 | 1,914 | 3,800 |
| 2022/01/05 | 1,918 | 1,918 | 1,915 | 1,916 | 2,400 |
| 2022/01/04 | 1,919 | 1,919 | 1,905 | 1,918 | 5,600 |