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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,880 | 4,940 | 4,795 | 4,830 | 103,100 |
| 2024/12/27 | 4,880 | 4,950 | 4,835 | 4,890 | 93,100 |
| 2024/12/26 | 4,870 | 4,930 | 4,750 | 4,820 | 147,800 |
| 2024/12/25 | 4,945 | 4,975 | 4,830 | 4,870 | 138,000 |
| 2024/12/24 | 5,000 | 5,030 | 4,915 | 4,980 | 84,800 |
| 2024/12/23 | 5,010 | 5,120 | 4,955 | 4,985 | 146,600 |
| 2024/12/20 | 5,080 | 5,080 | 4,980 | 4,990 | 108,500 |
| 2024/12/19 | 5,100 | 5,180 | 4,960 | 5,100 | 185,100 |
| 2024/12/18 | 4,910 | 5,130 | 4,815 | 5,130 | 294,600 |
| 2024/12/17 | 4,775 | 4,980 | 4,660 | 4,865 | 418,900 |
| 2024/12/16 | 4,735 | 4,930 | 4,605 | 4,740 | 720,100 |
| 2024/12/13 | 4,350 | 4,605 | 4,335 | 4,525 | 352,500 |
| 2024/12/12 | 4,200 | 4,385 | 4,190 | 4,305 | 161,400 |
| 2024/12/11 | 4,325 | 4,365 | 4,150 | 4,175 | 170,100 |
| 2024/12/10 | 4,270 | 4,335 | 4,235 | 4,315 | 58,100 |
| 2024/12/09 | 4,365 | 4,375 | 4,265 | 4,270 | 98,800 |
| 2024/12/06 | 4,395 | 4,460 | 4,365 | 4,370 | 58,300 |
| 2024/12/05 | 4,475 | 4,490 | 4,360 | 4,360 | 91,700 |
| 2024/12/04 | 4,405 | 4,480 | 4,360 | 4,475 | 63,500 |
| 2024/12/03 | 4,380 | 4,450 | 4,370 | 4,415 | 83,400 |
| 2024/12/02 | 4,495 | 4,500 | 4,300 | 4,345 | 120,900 |
| 2024/11/29 | 4,350 | 4,490 | 4,295 | 4,485 | 124,900 |
| 2024/11/28 | 4,170 | 4,345 | 4,170 | 4,335 | 105,600 |
| 2024/11/27 | 4,155 | 4,210 | 4,065 | 4,145 | 100,800 |
| 2024/11/26 | 4,175 | 4,395 | 4,155 | 4,175 | 123,100 |
| 2024/11/25 | 4,240 | 4,285 | 4,190 | 4,195 | 81,700 |
| 2024/11/22 | 4,225 | 4,280 | 4,155 | 4,235 | 97,900 |
| 2024/11/21 | 4,195 | 4,200 | 4,065 | 4,200 | 121,500 |
| 2024/11/20 | 4,005 | 4,235 | 4,005 | 4,175 | 174,700 |
| 2024/11/19 | 3,765 | 4,030 | 3,765 | 4,030 | 244,300 |
| 2024/11/18 | 3,675 | 3,840 | 3,665 | 3,760 | 95,600 |
| 2024/11/15 | 3,630 | 3,760 | 3,615 | 3,715 | 108,900 |
| 2024/11/14 | 3,655 | 3,665 | 3,575 | 3,590 | 84,200 |
| 2024/11/13 | 3,705 | 3,780 | 3,655 | 3,670 | 84,100 |
| 2024/11/12 | 3,610 | 3,700 | 3,610 | 3,700 | 93,700 |
| 2024/11/11 | 3,530 | 3,675 | 3,510 | 3,610 | 154,300 |
| 2024/11/08 | 3,515 | 3,750 | 3,515 | 3,740 | 200,600 |
| 2024/11/07 | 3,440 | 3,530 | 3,400 | 3,515 | 130,100 |
| 2024/11/06 | 3,310 | 3,425 | 3,295 | 3,395 | 110,200 |
| 2024/11/05 | 3,290 | 3,325 | 3,260 | 3,300 | 42,600 |
| 2024/11/01 | 3,265 | 3,275 | 3,220 | 3,245 | 66,600 |
| 2024/10/31 | 3,335 | 3,390 | 3,280 | 3,295 | 98,400 |
| 2024/10/30 | 3,260 | 3,320 | 3,220 | 3,285 | 67,200 |
| 2024/10/29 | 3,225 | 3,275 | 3,210 | 3,275 | 61,700 |
| 2024/10/28 | 3,145 | 3,290 | 3,135 | 3,225 | 91,500 |
| 2024/10/25 | 3,185 | 3,225 | 3,145 | 3,180 | 87,800 |
| 2024/10/24 | 3,240 | 3,255 | 3,195 | 3,195 | 65,900 |
| 2024/10/23 | 3,310 | 3,310 | 3,215 | 3,240 | 102,400 |
| 2024/10/22 | 3,335 | 3,355 | 3,275 | 3,300 | 102,200 |
| 2024/10/21 | 3,350 | 3,440 | 3,330 | 3,350 | 76,100 |
| 2024/10/18 | 3,355 | 3,370 | 3,300 | 3,330 | 119,300 |
| 2024/10/17 | 3,510 | 3,510 | 3,345 | 3,365 | 179,400 |
| 2024/10/16 | 3,445 | 3,535 | 3,425 | 3,505 | 66,000 |
| 2024/10/15 | 3,495 | 3,530 | 3,445 | 3,470 | 106,100 |
| 2024/10/11 | 3,510 | 3,700 | 3,445 | 3,465 | 336,400 |
| 2024/10/10 | 3,510 | 3,515 | 3,420 | 3,445 | 111,800 |
| 2024/10/09 | 3,500 | 3,565 | 3,490 | 3,525 | 61,200 |
| 2024/10/08 | 3,485 | 3,535 | 3,465 | 3,490 | 76,000 |
| 2024/10/07 | 3,520 | 3,600 | 3,495 | 3,555 | 86,400 |
| 2024/10/04 | 3,460 | 3,510 | 3,435 | 3,460 | 62,200 |
| 2024/10/03 | 3,605 | 3,640 | 3,460 | 3,480 | 155,200 |
| 2024/10/02 | 3,690 | 3,735 | 3,550 | 3,590 | 145,000 |
| 2024/10/01 | 3,660 | 3,770 | 3,600 | 3,715 | 140,000 |
| 2024/09/30 | 3,680 | 3,900 | 3,645 | 3,670 | 163,000 |
| 2024/09/27 | 3,795 | 3,885 | 3,730 | 3,745 | 126,500 |
| 2024/09/26 | 3,690 | 3,800 | 3,640 | 3,795 | 163,900 |
| 2024/09/25 | 3,705 | 3,735 | 3,580 | 3,640 | 156,100 |
| 2024/09/24 | 3,725 | 3,800 | 3,675 | 3,750 | 126,400 |
| 2024/09/20 | 3,870 | 3,890 | 3,695 | 3,725 | 217,100 |
| 2024/09/19 | 3,410 | 3,815 | 3,400 | 3,805 | 505,500 |
| 2024/09/18 | 3,510 | 3,550 | 3,330 | 3,360 | 284,000 |
| 2024/09/17 | 3,495 | 3,565 | 3,350 | 3,445 | 354,800 |
| 2024/09/13 | 3,580 | 3,600 | 3,465 | 3,495 | 252,500 |
| 2024/09/12 | 3,480 | 3,635 | 3,440 | 3,625 | 228,400 |
| 2024/09/11 | 3,565 | 3,600 | 3,380 | 3,425 | 312,800 |
| 2024/09/10 | 3,345 | 3,470 | 3,260 | 3,425 | 163,100 |
| 2024/09/09 | 3,195 | 3,365 | 3,180 | 3,285 | 98,000 |
| 2024/09/06 | 3,365 | 3,395 | 3,250 | 3,285 | 78,500 |
| 2024/09/05 | 3,300 | 3,390 | 3,275 | 3,340 | 80,200 |
| 2024/09/04 | 3,310 | 3,415 | 3,300 | 3,305 | 87,800 |
| 2024/09/03 | 3,280 | 3,380 | 3,260 | 3,380 | 75,900 |
| 2024/09/02 | 3,485 | 3,495 | 3,295 | 3,300 | 116,300 |
| 2024/08/30 | 3,375 | 3,440 | 3,330 | 3,440 | 55,400 |
| 2024/08/29 | 3,410 | 3,415 | 3,335 | 3,385 | 51,200 |
| 2024/08/28 | 3,350 | 3,425 | 3,320 | 3,375 | 64,000 |
| 2024/08/27 | 3,310 | 3,350 | 3,255 | 3,350 | 62,800 |
| 2024/08/26 | 3,165 | 3,350 | 3,165 | 3,335 | 137,700 |
| 2024/08/23 | 3,135 | 3,135 | 3,060 | 3,110 | 66,100 |
| 2024/08/22 | 3,130 | 3,220 | 3,065 | 3,135 | 63,800 |
| 2024/08/21 | 3,045 | 3,140 | 3,025 | 3,130 | 64,300 |
| 2024/08/20 | 3,055 | 3,080 | 3,030 | 3,045 | 39,200 |
| 2024/08/19 | 3,085 | 3,150 | 3,030 | 3,030 | 61,300 |
| 2024/08/16 | 3,100 | 3,120 | 3,040 | 3,070 | 64,300 |
| 2024/08/15 | 2,986 | 3,085 | 2,965 | 3,050 | 62,100 |
| 2024/08/14 | 3,130 | 3,135 | 2,965 | 3,010 | 89,400 |
| 2024/08/13 | 2,931 | 3,085 | 2,886 | 3,085 | 147,800 |
| 2024/08/09 | 2,855 | 2,940 | 2,790 | 2,845 | 80,000 |
| 2024/08/08 | 2,751 | 2,911 | 2,748 | 2,837 | 106,500 |
| 2024/08/07 | 2,561 | 2,855 | 2,530 | 2,751 | 149,800 |
| 2024/08/06 | 2,710 | 2,710 | 2,525 | 2,611 | 201,100 |
| 2024/08/05 | 2,550 | 2,721 | 2,400 | 2,510 | 425,400 |
| 2024/08/02 | 2,800 | 2,909 | 2,758 | 2,758 | 176,800 |
| 2024/08/01 | 3,145 | 3,170 | 2,880 | 2,922 | 249,300 |
| 2024/07/31 | 3,150 | 3,180 | 3,080 | 3,160 | 93,200 |
| 2024/07/30 | 3,195 | 3,210 | 3,100 | 3,190 | 148,600 |
| 2024/07/29 | 3,195 | 3,330 | 3,155 | 3,285 | 151,600 |
| 2024/07/26 | 3,140 | 3,200 | 3,100 | 3,125 | 71,000 |
| 2024/07/25 | 3,065 | 3,190 | 3,025 | 3,140 | 71,800 |
| 2024/07/24 | 3,135 | 3,145 | 3,085 | 3,100 | 67,900 |
| 2024/07/23 | 3,145 | 3,205 | 3,135 | 3,150 | 54,500 |
| 2024/07/22 | 3,265 | 3,265 | 3,140 | 3,200 | 110,600 |
| 2024/07/19 | 3,350 | 3,365 | 3,225 | 3,275 | 109,200 |
| 2024/07/18 | 3,350 | 3,435 | 3,320 | 3,365 | 79,900 |
| 2024/07/17 | 3,355 | 3,450 | 3,330 | 3,390 | 72,100 |
| 2024/07/16 | 3,500 | 3,505 | 3,360 | 3,370 | 125,000 |
| 2024/07/12 | 3,300 | 3,500 | 3,260 | 3,400 | 200,400 |
| 2024/07/11 | 3,290 | 3,340 | 3,165 | 3,300 | 247,000 |
| 2024/07/10 | 3,155 | 3,220 | 3,155 | 3,190 | 89,500 |
| 2024/07/09 | 3,095 | 3,145 | 3,095 | 3,120 | 55,600 |
| 2024/07/08 | 3,205 | 3,220 | 3,070 | 3,080 | 55,700 |
| 2024/07/05 | 3,180 | 3,225 | 3,100 | 3,165 | 64,200 |
| 2024/07/04 | 3,220 | 3,295 | 3,160 | 3,175 | 117,100 |
| 2024/07/03 | 3,090 | 3,225 | 3,085 | 3,200 | 181,300 |
| 2024/07/02 | 3,000 | 3,080 | 3,000 | 3,075 | 103,900 |
| 2024/07/01 | 2,941 | 3,030 | 2,933 | 2,986 | 111,800 |
| 2024/06/28 | 2,997 | 2,997 | 2,896 | 2,921 | 79,100 |
| 2024/06/27 | 2,955 | 3,010 | 2,923 | 2,980 | 100,300 |
| 2024/06/26 | 2,850 | 2,955 | 2,845 | 2,955 | 163,400 |
| 2024/06/25 | 2,795 | 2,860 | 2,790 | 2,817 | 65,200 |
| 2024/06/24 | 2,820 | 2,820 | 2,751 | 2,785 | 71,000 |
| 2024/06/21 | 2,769 | 2,820 | 2,726 | 2,820 | 136,600 |
| 2024/06/20 | 2,764 | 2,804 | 2,740 | 2,779 | 68,800 |
| 2024/06/19 | 2,893 | 2,893 | 2,780 | 2,787 | 132,800 |
| 2024/06/18 | 2,973 | 2,990 | 2,860 | 2,861 | 115,000 |
| 2024/06/17 | 2,962 | 2,964 | 2,861 | 2,923 | 136,300 |
| 2024/06/14 | 2,845 | 3,005 | 2,845 | 3,000 | 223,600 |
| 2024/06/13 | 2,835 | 2,906 | 2,820 | 2,845 | 216,300 |
| 2024/06/12 | 3,005 | 3,020 | 2,806 | 2,822 | 528,400 |
| 2024/06/11 | 3,220 | 3,265 | 3,005 | 3,020 | 703,100 |
| 2024/06/10 | 3,165 | 3,345 | 3,150 | 3,255 | 355,400 |
| 2024/06/07 | 3,130 | 3,195 | 3,075 | 3,100 | 147,800 |
| 2024/06/06 | 3,150 | 3,160 | 2,996 | 3,150 | 185,300 |
| 2024/06/05 | 3,100 | 3,150 | 3,070 | 3,080 | 47,400 |
| 2024/06/04 | 3,060 | 3,155 | 3,055 | 3,130 | 81,800 |
| 2024/06/03 | 3,120 | 3,120 | 3,025 | 3,040 | 109,300 |
| 2024/05/31 | 3,065 | 3,145 | 3,065 | 3,145 | 53,700 |
| 2024/05/30 | 3,035 | 3,065 | 2,986 | 3,060 | 62,100 |
| 2024/05/29 | 3,140 | 3,140 | 3,050 | 3,065 | 48,800 |
| 2024/05/28 | 3,195 | 3,245 | 3,090 | 3,115 | 91,200 |
| 2024/05/27 | 3,090 | 3,205 | 3,085 | 3,185 | 74,200 |
| 2024/05/24 | 3,000 | 3,060 | 2,990 | 3,030 | 59,700 |
| 2024/05/23 | 3,150 | 3,150 | 3,015 | 3,055 | 66,500 |
| 2024/05/22 | 3,180 | 3,195 | 3,095 | 3,100 | 67,000 |
| 2024/05/21 | 3,245 | 3,325 | 3,195 | 3,195 | 95,900 |
| 2024/05/20 | 3,210 | 3,390 | 3,210 | 3,235 | 137,600 |
| 2024/05/17 | 3,060 | 3,320 | 3,035 | 3,260 | 166,000 |
| 2024/05/16 | 3,200 | 3,210 | 3,050 | 3,090 | 162,700 |
| 2024/05/15 | 3,255 | 3,255 | 3,150 | 3,175 | 81,600 |
| 2024/05/14 | 3,195 | 3,225 | 3,110 | 3,185 | 122,700 |
| 2024/05/13 | 3,235 | 3,390 | 3,200 | 3,215 | 186,000 |
| 2024/05/10 | 3,175 | 3,335 | 3,150 | 3,305 | 170,400 |
| 2024/05/09 | 3,360 | 3,380 | 3,145 | 3,215 | 366,600 |
| 2024/05/08 | 3,420 | 3,530 | 3,325 | 3,380 | 213,100 |
| 2024/05/07 | 3,570 | 3,595 | 3,455 | 3,485 | 121,100 |
| 2024/05/02 | 3,645 | 3,775 | 3,560 | 3,565 | 145,700 |
| 2024/05/01 | 3,695 | 3,730 | 3,560 | 3,600 | 120,600 |
| 2024/04/30 | 3,665 | 3,860 | 3,640 | 3,695 | 241,800 |
| 2024/04/26 | 3,975 | 3,975 | 3,360 | 3,560 | 399,500 |
| 2024/04/26 | 1 -> 2.00 分割 | ||||
| 2024/04/25 | 8,200 | 8,270 | 7,910 | 7,910 | 133,100 |
| 2024/04/24 | 7,970 | 8,400 | 7,890 | 8,350 | 135,600 |
| 2024/04/23 | 7,900 | 8,020 | 7,770 | 7,960 | 86,800 |
| 2024/04/22 | 7,950 | 8,370 | 7,650 | 7,820 | 177,200 |
| 2024/04/19 | 7,930 | 8,100 | 7,690 | 7,990 | 120,900 |
| 2024/04/18 | 7,790 | 8,160 | 7,610 | 8,070 | 89,100 |
| 2024/04/17 | 8,000 | 8,100 | 7,790 | 7,850 | 60,100 |
| 2024/04/16 | 8,090 | 8,300 | 7,780 | 7,780 | 89,600 |
| 2024/04/15 | 7,600 | 8,170 | 7,590 | 8,130 | 126,400 |
| 2024/04/12 | 7,850 | 7,910 | 7,520 | 7,740 | 78,500 |
| 2024/04/11 | 8,040 | 8,270 | 7,740 | 7,800 | 187,200 |
| 2024/04/10 | 8,280 | 8,500 | 8,100 | 8,340 | 128,800 |
| 2024/04/09 | 7,780 | 8,350 | 7,740 | 8,350 | 141,200 |
| 2024/04/08 | 7,510 | 7,660 | 7,220 | 7,630 | 96,000 |
| 2024/04/05 | 7,930 | 8,150 | 7,250 | 7,470 | 182,600 |
| 2024/04/04 | 7,990 | 8,140 | 7,760 | 7,940 | 81,700 |
| 2024/04/03 | 7,540 | 8,180 | 7,470 | 8,000 | 175,700 |
| 2024/04/02 | 7,500 | 7,670 | 7,450 | 7,540 | 56,600 |
| 2024/04/01 | 7,440 | 7,790 | 7,430 | 7,500 | 107,400 |
| 2024/03/29 | 7,400 | 7,630 | 7,320 | 7,360 | 63,100 |
| 2024/03/28 | 7,510 | 7,630 | 7,340 | 7,410 | 98,300 |
| 2024/03/27 | 8,030 | 8,050 | 7,650 | 7,760 | 118,200 |
| 2024/03/26 | 8,240 | 8,460 | 7,910 | 7,950 | 92,600 |
| 2024/03/25 | 7,870 | 8,370 | 7,750 | 8,090 | 170,200 |
| 2024/03/22 | 7,390 | 7,920 | 7,390 | 7,820 | 155,200 |
| 2024/03/21 | 7,490 | 7,490 | 7,250 | 7,310 | 85,600 |
| 2024/03/19 | 6,890 | 7,640 | 6,860 | 7,340 | 358,000 |
| 2024/03/18 | 6,090 | 6,930 | 6,090 | 6,860 | 367,300 |
| 2024/03/15 | 6,550 | 6,590 | 6,310 | 6,390 | 147,400 |
| 2024/03/14 | 6,330 | 6,600 | 6,140 | 6,510 | 102,200 |
| 2024/03/13 | 6,270 | 6,390 | 6,090 | 6,360 | 79,800 |
| 2024/03/12 | 6,260 | 6,310 | 5,930 | 6,270 | 131,100 |
| 2024/03/11 | 6,200 | 6,500 | 6,000 | 6,460 | 212,200 |
| 2024/03/08 | 5,800 | 6,090 | 5,650 | 5,930 | 75,800 |
| 2024/03/07 | 5,520 | 5,830 | 5,450 | 5,800 | 72,400 |
| 2024/03/06 | 5,510 | 5,550 | 5,380 | 5,450 | 39,400 |
| 2024/03/05 | 5,580 | 5,680 | 5,520 | 5,600 | 24,600 |
| 2024/03/04 | 5,620 | 5,880 | 5,620 | 5,680 | 72,600 |
| 2024/03/01 | 5,640 | 5,690 | 5,460 | 5,620 | 62,100 |
| 2024/02/29 | 5,250 | 5,840 | 5,210 | 5,640 | 166,900 |
| 2024/02/28 | 5,180 | 5,230 | 5,090 | 5,170 | 20,300 |
| 2024/02/27 | 5,180 | 5,220 | 5,070 | 5,100 | 17,000 |
| 2024/02/26 | 5,060 | 5,210 | 5,050 | 5,150 | 26,600 |
| 2024/02/22 | 5,110 | 5,170 | 5,020 | 5,060 | 25,300 |
| 2024/02/21 | 5,200 | 5,230 | 5,050 | 5,060 | 37,300 |
| 2024/02/20 | 5,300 | 5,370 | 5,210 | 5,210 | 33,900 |
| 2024/02/19 | 5,140 | 5,340 | 5,140 | 5,340 | 33,000 |
| 2024/02/16 | 5,270 | 5,380 | 5,190 | 5,250 | 47,600 |
| 2024/02/15 | 5,550 | 5,600 | 5,210 | 5,250 | 57,500 |
| 2024/02/14 | 5,390 | 5,620 | 5,390 | 5,570 | 78,200 |
| 2024/02/13 | 5,520 | 5,540 | 5,240 | 5,420 | 95,600 |
| 2024/02/09 | 5,160 | 5,450 | 5,140 | 5,350 | 66,300 |
| 2024/02/08 | 5,190 | 5,200 | 5,080 | 5,150 | 41,600 |
| 2024/02/07 | 5,160 | 5,220 | 5,070 | 5,220 | 32,300 |
| 2024/02/06 | 5,050 | 5,260 | 5,030 | 5,210 | 42,800 |
| 2024/02/05 | 5,130 | 5,150 | 4,995 | 5,060 | 46,800 |
| 2024/02/02 | 5,160 | 5,200 | 5,050 | 5,120 | 36,900 |
| 2024/02/01 | 5,070 | 5,150 | 4,980 | 5,130 | 53,300 |
| 2024/01/31 | 4,835 | 5,180 | 4,810 | 5,170 | 83,700 |
| 2024/01/30 | 5,010 | 5,120 | 4,740 | 4,835 | 168,600 |
| 2024/01/29 | 4,950 | 5,040 | 4,880 | 4,950 | 100,300 |
| 2024/01/26 | 5,080 | 5,100 | 4,810 | 4,810 | 117,400 |
| 2024/01/25 | 5,230 | 5,330 | 5,100 | 5,110 | 59,600 |
| 2024/01/24 | 5,050 | 5,340 | 5,050 | 5,240 | 109,100 |
| 2024/01/23 | 5,240 | 5,300 | 5,070 | 5,070 | 91,700 |
| 2024/01/22 | 5,310 | 5,370 | 5,200 | 5,290 | 72,700 |
| 2024/01/19 | 5,600 | 5,670 | 5,310 | 5,350 | 129,300 |
| 2024/01/18 | 5,500 | 5,580 | 5,310 | 5,550 | 167,500 |
| 2024/01/17 | 5,100 | 5,560 | 5,030 | 5,420 | 159,400 |
| 2024/01/16 | 5,300 | 5,350 | 5,080 | 5,090 | 88,900 |
| 2024/01/15 | 4,950 | 5,130 | 4,900 | 5,100 | 71,900 |
| 2024/01/12 | 4,860 | 5,150 | 4,810 | 4,990 | 171,600 |
| 2024/01/11 | 4,690 | 4,905 | 4,600 | 4,890 | 156,000 |
| 2024/01/10 | 4,495 | 4,545 | 4,375 | 4,500 | 83,200 |
| 2024/01/09 | 4,240 | 4,485 | 4,225 | 4,485 | 94,100 |
| 2024/01/05 | 4,295 | 4,320 | 4,155 | 4,230 | 47,900 |
| 2024/01/04 | 4,210 | 4,245 | 4,105 | 4,225 | 59,300 |