3399 (株)丸千代山岡家 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 231,000 | 231,999 | 231,000 | 231,999 | 4 | 193.33 |
| 2006-12-28 | 234,000 | 234,000 | 230,001 | 231,000 | 13 | 192.50 |
| 2006-12-27 | 231,000 | 231,999 | 231,000 | 231,999 | 16 | 193.33 |
| 2006-12-26 | 231,000 | 231,000 | 230,001 | 231,000 | 22 | 192.50 |
| 2006-12-25 | 234,000 | 234,000 | 231,000 | 231,000 | 24 | 192.50 |
| 2006-12-22 | 236,001 | 236,001 | 234,000 | 234,000 | 22 | 195 |
| 2006-12-21 | 240,000 | 240,000 | 237,000 | 237,999 | 21 | 198.33 |
| 2006-12-20 | 240,000 | 240,999 | 237,000 | 237,000 | 39 | 197.50 |
| 2006-12-19 | 240,000 | 243,999 | 240,000 | 243,000 | 6 | 202.50 |
| 2006-12-18 | 243,000 | 243,000 | 240,000 | 243,000 | 22 | 202.50 |
| 2006-12-15 | 240,999 | 243,000 | 240,999 | 242,001 | 31 | 201.67 |
| 2006-12-14 | 239,001 | 240,000 | 239,001 | 240,000 | 35 | 200 |
| 2006-12-13 | 246,999 | 248,001 | 240,000 | 240,000 | 38 | 200 |
| 2006-12-12 | 249,999 | 249,999 | 246,999 | 249,000 | 14 | 207.50 |
| 2006-12-11 | 252,999 | 255,999 | 249,999 | 249,999 | 13 | 208.33 |
| 2006-12-08 | 251,001 | 251,001 | 249,999 | 249,999 | 9 | 208.33 |
| 2006-12-07 | 248,001 | 251,001 | 248,001 | 251,001 | 22 | 209.17 |
| 2006-12-06 | 249,000 | 249,000 | 246,000 | 246,999 | 17 | 205.83 |
| 2006-12-05 | 246,000 | 249,000 | 246,000 | 249,000 | 15 | 207.50 |
| 2006-12-04 | 246,999 | 248,001 | 246,999 | 246,999 | 11 | 205.83 |
| 2006-12-01 | 249,999 | 249,999 | 246,000 | 246,999 | 6 | 205.83 |
| 2006-11-30 | 246,999 | 249,999 | 246,999 | 249,000 | 36 | 207.50 |
| 2006-11-29 | 237,999 | 245,001 | 237,999 | 245,001 | 14 | 204.17 |
| 2006-11-28 | 237,999 | 237,999 | 237,000 | 237,000 | 12 | 197.50 |
| 2006-11-27 | 234,000 | 237,000 | 231,999 | 237,000 | 30 | 197.50 |
| 2006-11-24 | 236,001 | 237,000 | 231,999 | 236,001 | 15 | 196.67 |
| 2006-11-22 | 239,001 | 239,001 | 230,001 | 234,999 | 116 | 195.83 |
| 2006-11-21 | 245,001 | 246,999 | 239,001 | 239,001 | 38 | 199.17 |
| 2006-11-20 | 249,000 | 249,999 | 240,999 | 245,001 | 24 | 204.17 |
| 2006-11-17 | 249,000 | 249,999 | 249,000 | 249,999 | 2 | 208.33 |
| 2006-11-16 | 252,000 | 252,999 | 252,000 | 252,000 | 6 | 210 |
| 2006-11-15 | 252,000 | 252,999 | 252,000 | 252,999 | 4 | 210.83 |
| 2006-11-14 | 255,000 | 255,000 | 252,000 | 252,999 | 4 | 210.83 |
| 2006-11-13 | 255,000 | 255,999 | 252,999 | 255,000 | 10 | 212.50 |
| 2006-11-10 | 261,999 | 264,000 | 252,000 | 252,000 | 25 | 210 |
| 2006-11-09 | 252,000 | 260,001 | 252,000 | 260,001 | 5 | 216.67 |
| 2006-11-08 | 252,999 | 254,001 | 251,001 | 251,001 | 11 | 209.17 |
| 2006-11-07 | 260,001 | 260,001 | 255,000 | 255,000 | 25 | 212.50 |
| 2006-11-06 | 260,001 | 260,001 | 255,999 | 258,999 | 12 | 215.83 |
| 2006-11-02 | 260,001 | 261,000 | 260,001 | 261,000 | 6 | 217.50 |
| 2006-11-01 | 264,999 | 267,000 | 260,001 | 261,000 | 15 | 217.50 |
| 2006-10-31 | 269,001 | 270,000 | 269,001 | 270,000 | 2 | 225 |
| 2006-10-30 | 267,000 | 272,001 | 264,999 | 272,001 | 56 | 226.67 |
| 2006-10-27 | 272,001 | 272,001 | 269,001 | 269,001 | 5 | 224.17 |
| 2006-10-26 | 270,999 | 276,999 | 270,999 | 273,999 | 21 | 228.33 |
| 2006-10-25 | 260,001 | 279,000 | 260,001 | 270,000 | 160 | 225 |
| 2006-10-24 | 258,999 | 261,999 | 257,001 | 258,000 | 38 | 215 |
| 2006-10-23 | 258,000 | 261,000 | 255,999 | 257,001 | 29 | 214.17 |
| 2006-10-20 | 257,001 | 258,000 | 252,999 | 255,000 | 44 | 212.50 |
| 2006-10-19 | 257,001 | 260,001 | 252,000 | 258,999 | 58 | 215.83 |
| 2006-10-18 | 252,999 | 255,999 | 249,999 | 255,000 | 40 | 212.50 |
| 2006-10-17 | 254,001 | 261,999 | 251,001 | 252,999 | 74 | 210.83 |
| 2006-10-16 | 246,000 | 254,001 | 246,000 | 246,999 | 187 | 205.83 |
| 2006-10-13 | 249,999 | 252,000 | 243,999 | 245,001 | 199 | 204.17 |
| 2006-10-12 | 261,999 | 267,999 | 251,001 | 251,001 | 51 | 209.17 |
| 2006-10-11 | 261,999 | 267,000 | 261,999 | 261,999 | 20 | 218.33 |
| 2006-10-10 | 278,001 | 279,000 | 261,999 | 261,999 | 51 | 218.33 |
| 2006-10-06 | 279,000 | 279,000 | 270,999 | 270,999 | 16 | 225.83 |
| 2006-10-05 | 281,001 | 282,000 | 279,999 | 281,001 | 14 | 234.17 |
| 2006-10-04 | 282,999 | 284,001 | 279,999 | 282,999 | 19 | 235.83 |
| 2006-10-03 | 282,999 | 282,999 | 278,001 | 279,999 | 8 | 233.33 |
| 2006-10-02 | 297,999 | 297,999 | 284,001 | 285,000 | 64 | 237.50 |
| 2006-09-29 | 285,999 | 297,999 | 285,999 | 297,999 | 33 | 248.33 |
| 2006-09-28 | 290,001 | 290,001 | 285,000 | 287,001 | 66 | 239.17 |
| 2006-09-27 | 285,000 | 290,001 | 281,001 | 290,001 | 75 | 241.67 |
| 2006-09-26 | 279,999 | 285,999 | 279,000 | 285,000 | 15 | 237.50 |
| 2006-09-25 | 275,001 | 279,999 | 275,001 | 278,001 | 17 | 231.67 |
| 2006-09-22 | 270,000 | 276,000 | 269,001 | 275,001 | 41 | 229.17 |
| 2006-09-21 | 270,000 | 275,001 | 269,001 | 269,001 | 21 | 224.17 |
| 2006-09-20 | 273,999 | 282,999 | 269,001 | 270,000 | 46 | 225 |
| 2006-09-19 | 273,999 | 273,999 | 269,001 | 272,001 | 53 | 226.67 |
| 2006-09-15 | 276,999 | 282,999 | 273,000 | 273,999 | 91 | 228.33 |
| 2006-09-14 | 318,999 | 324,999 | 276,000 | 276,999 | 621 | 230.83 |
| 2006-09-13 | 281,001 | 282,000 | 272,001 | 272,001 | 22 | 226.67 |
| 2006-09-12 | 290,001 | 291,000 | 279,999 | 279,999 | 36 | 233.33 |
| 2006-09-11 | 288,999 | 291,000 | 287,001 | 288,000 | 21 | 240 |
| 2006-09-08 | 282,999 | 288,000 | 282,999 | 285,000 | 22 | 237.50 |
| 2006-09-07 | 284,001 | 285,000 | 282,000 | 285,000 | 19 | 237.50 |
| 2006-09-06 | 285,999 | 288,000 | 285,000 | 285,000 | 35 | 237.50 |
| 2006-09-05 | 287,001 | 288,999 | 285,999 | 287,001 | 15 | 239.17 |
| 2006-09-04 | 291,000 | 291,999 | 285,000 | 290,001 | 44 | 241.67 |
| 2006-09-01 | 303,999 | 305,001 | 288,000 | 290,001 | 105 | 241.67 |
| 2006-08-31 | 320,001 | 335,001 | 294,999 | 305,001 | 495 | 254.17 |
| 2006-08-30 | 290,001 | 290,001 | 285,999 | 287,001 | 4 | 239.17 |
| 2006-08-29 | 294,999 | 297,000 | 288,999 | 296,001 | 9 | 246.67 |
| 2006-08-28 | 299,001 | 300,000 | 294,999 | 296,001 | 4 | 246.67 |
| 2006-08-25 | 297,000 | 297,000 | 294,000 | 294,999 | 13 | 245.83 |
| 2006-08-24 | 305,001 | 305,001 | 297,999 | 299,001 | 10 | 249.17 |
| 2006-08-23 | 300,999 | 303,999 | 297,000 | 303,999 | 16 | 253.33 |
| 2006-08-22 | 299,001 | 302,001 | 297,000 | 300,000 | 11 | 250 |
| 2006-08-21 | 300,999 | 305,001 | 300,000 | 300,000 | 31 | 250 |
| 2006-08-18 | 297,000 | 303,000 | 297,000 | 300,000 | 18 | 250 |
| 2006-08-17 | 303,999 | 308,001 | 294,999 | 297,000 | 27 | 247.50 |
| 2006-08-16 | 299,001 | 303,999 | 291,000 | 303,999 | 83 | 253.33 |
| 2006-08-15 | 275,001 | 299,001 | 275,001 | 299,001 | 105 | 249.17 |
| 2006-08-14 | 273,999 | 279,999 | 270,999 | 276,000 | 18 | 230 |
| 2006-08-11 | 285,000 | 285,000 | 270,999 | 276,999 | 42 | 230.83 |
| 2006-08-10 | 284,001 | 285,000 | 284,001 | 284,001 | 13 | 236.67 |
| 2006-08-09 | 288,999 | 290,001 | 275,001 | 288,999 | 62 | 240.83 |
| 2006-08-08 | 309,999 | 309,999 | 284,001 | 290,001 | 118 | 241.67 |
| 2006-08-07 | 294,999 | 320,001 | 294,000 | 312,999 | 198 | 260.83 |
| 2006-08-04 | 285,999 | 296,001 | 284,001 | 294,999 | 89 | 245.83 |
| 2006-08-03 | 282,000 | 296,001 | 276,999 | 281,001 | 131 | 234.17 |
| 2006-08-02 | 272,001 | 282,999 | 270,999 | 276,999 | 103 | 230.83 |
| 2006-08-01 | 273,000 | 276,000 | 267,999 | 272,001 | 19 | 226.67 |
| 2006-07-31 | 264,000 | 276,000 | 264,000 | 275,001 | 47 | 229.17 |
| 2006-07-28 | 258,999 | 264,999 | 258,999 | 264,999 | 13 | 220.83 |
| 2006-07-27 | 254,001 | 264,999 | 252,999 | 261,000 | 23 | 217.50 |
| 2006-07-26 | 279,999 | 279,999 | 255,999 | 260,001 | 38 | 216.67 |
| 2006-07-25 | 284,001 | 285,999 | 279,000 | 279,999 | 64 | 233.33 |
| 2006-07-24 | 276,999 | 290,001 | 270,999 | 282,000 | 31 | 235 |
| 2006-07-21 | 279,000 | 279,999 | 276,000 | 276,000 | 6 | 230 |
| 2006-07-20 | 261,000 | 278,001 | 261,000 | 278,001 | 26 | 231.67 |
| 2006-07-19 | 269,001 | 270,999 | 240,999 | 258,000 | 97 | 215 |
| 2006-07-18 | 288,000 | 288,999 | 264,000 | 267,000 | 136 | 222.50 |
| 2006-07-14 | 306,000 | 306,000 | 288,000 | 288,000 | 42 | 240 |
| 2006-07-13 | 294,999 | 308,001 | 294,000 | 302,001 | 43 | 251.67 |
| 2006-07-12 | 306,999 | 309,999 | 294,000 | 294,999 | 42 | 245.83 |
| 2006-07-11 | 309,999 | 315,000 | 309,999 | 315,000 | 32 | 262.50 |
| 2006-07-10 | 323,001 | 324,000 | 309,999 | 315,000 | 22 | 262.50 |
| 2006-07-07 | 318,999 | 320,001 | 315,000 | 317,001 | 32 | 264.17 |
| 2006-07-06 | 315,000 | 321,999 | 315,000 | 315,999 | 14 | 263.33 |
| 2006-07-05 | 323,001 | 324,000 | 318,000 | 318,999 | 46 | 265.83 |
| 2006-07-04 | 333,000 | 333,000 | 324,999 | 327,999 | 45 | 273.33 |
| 2006-07-03 | 333,999 | 333,999 | 320,001 | 330,000 | 60 | 275 |
| 2006-06-30 | 333,999 | 339,000 | 330,000 | 330,999 | 58 | 275.83 |
| 2006-06-29 | 330,999 | 339,000 | 327,000 | 330,999 | 33 | 275.83 |
| 2006-06-28 | 323,001 | 339,999 | 321,999 | 333,999 | 91 | 278.33 |
| 2006-06-27 | 330,999 | 330,999 | 321,000 | 321,000 | 24 | 267.50 |
| 2006-06-26 | 330,000 | 333,999 | 320,001 | 326,001 | 60 | 271.67 |
| 2006-06-23 | 341,001 | 341,001 | 321,000 | 339,000 | 69 | 282.50 |
| 2006-06-22 | 351,999 | 353,001 | 344,001 | 350,001 | 48 | 291.67 |
| 2006-06-21 | 342,999 | 360,999 | 330,999 | 345,000 | 100 | 287.50 |
| 2006-06-20 | 371,001 | 371,001 | 345,000 | 345,000 | 84 | 287.50 |
| 2006-06-19 | 377,001 | 378,000 | 362,001 | 375,000 | 81 | 312.50 |
| 2006-06-16 | 396,999 | 408,999 | 360,999 | 378,000 | 388 | 315 |
| 2006-06-15 | 368,001 | 408,999 | 351,999 | 384,999 | 696 | 320.83 |
| 2006-06-14 | 297,999 | 371,001 | 294,000 | 341,001 | 908 | 284.17 |
| 2006-06-13 | 290,001 | 345,000 | 288,000 | 293,001 | 521 | 244.17 |
| 2006-06-12 | 282,999 | 294,999 | 279,000 | 290,001 | 60 | 241.67 |
| 2006-06-09 | 282,000 | 285,000 | 269,001 | 282,999 | 48 | 235.83 |
| 2006-06-08 | 299,001 | 300,000 | 266,001 | 279,999 | 77 | 233.33 |
| 2006-06-07 | 309,999 | 309,999 | 299,001 | 300,000 | 24 | 250 |
| 2006-06-06 | 303,999 | 312,000 | 297,999 | 312,000 | 62 | 260 |
| 2006-06-05 | 306,000 | 311,001 | 294,000 | 309,999 | 67 | 258.33 |
| 2006-06-02 | 275,001 | 315,999 | 267,999 | 309,999 | 166 | 258.33 |
| 2006-06-01 | 312,000 | 320,001 | 309,000 | 309,999 | 64 | 258.33 |
| 2006-05-31 | 335,001 | 335,001 | 311,001 | 312,000 | 91 | 260 |
| 2006-05-30 | 350,001 | 350,001 | 333,999 | 339,999 | 112 | 283.33 |
| 2006-05-29 | 369,999 | 372,999 | 359,001 | 359,001 | 61 | 299.17 |
| 2006-05-26 | 371,001 | 375,000 | 368,001 | 371,001 | 53 | 309.17 |
| 2006-05-25 | 381,000 | 381,999 | 372,000 | 374,001 | 69 | 311.67 |
| 2006-05-24 | 381,999 | 384,000 | 380,001 | 381,000 | 45 | 317.50 |
| 2006-05-23 | 387,999 | 389,001 | 380,001 | 381,000 | 71 | 317.50 |
| 2006-05-22 | 398,001 | 398,001 | 390,999 | 393,999 | 36 | 328.33 |
| 2006-05-19 | 381,000 | 399,999 | 381,000 | 390,999 | 129 | 325.83 |
| 2006-05-18 | 404,001 | 405,000 | 384,000 | 402,999 | 111 | 335.83 |
| 2006-05-17 | 399,000 | 417,999 | 389,001 | 410,001 | 90 | 341.67 |
| 2006-05-16 | 429,999 | 444,999 | 399,000 | 399,999 | 172 | 333.33 |
| 2006-05-15 | 429,999 | 449,001 | 420,000 | 425,001 | 248 | 354.17 |
| 2006-05-12 | 393,999 | 470,001 | 386,001 | 420,000 | 449 | 350 |
| 2006-05-11 | 410,001 | 410,001 | 396,999 | 399,999 | 86 | 333.33 |
| 2006-05-10 | 414,000 | 420,000 | 408,000 | 410,001 | 61 | 341.67 |
| 2006-05-09 | 426,999 | 429,999 | 410,001 | 414,999 | 90 | 345.83 |
| 2006-05-08 | 446,001 | 450,000 | 428,001 | 428,001 | 78 | 356.67 |
| 2006-05-02 | 443,001 | 444,999 | 422,001 | 441,999 | 152 | 368.33 |
| 2006-05-01 | 425,001 | 447,000 | 417,000 | 443,001 | 137 | 369.17 |
| 2006-04-28 | 423,999 | 431,001 | 410,001 | 425,001 | 158 | 354.17 |
| 2006-04-27 | 402,000 | 441,999 | 399,999 | 423,999 | 299 | 353.33 |
| 2006-04-26 | 419,001 | 420,000 | 395,001 | 399,999 | 188 | 333.33 |
| 2006-04-25 | 384,999 | 468,000 | 384,999 | 422,001 | 782 | 351.67 |
| 2006-04-24 | 398,001 | 404,001 | 384,000 | 386,001 | 131 | 321.67 |
| 2006-04-21 | 426,999 | 428,001 | 399,000 | 401,001 | 173 | 334.17 |
| 2006-04-20 | 444,999 | 444,999 | 426,999 | 428,001 | 95 | 356.67 |
| 2006-04-19 | 450,000 | 462,999 | 444,000 | 449,001 | 66 | 374.17 |
| 2006-04-18 | 444,999 | 450,000 | 438,999 | 447,999 | 102 | 373.33 |
| 2006-04-17 | 482,001 | 483,000 | 446,001 | 446,001 | 183 | 371.67 |
| 2006-04-14 | 489,000 | 492,000 | 480,000 | 482,001 | 114 | 401.67 |
| 2006-04-13 | 485,001 | 497,001 | 483,000 | 489,000 | 134 | 407.50 |
| 2006-04-12 | 488,001 | 494,001 | 480,000 | 485,001 | 130 | 404.17 |
| 2006-04-11 | 495,999 | 497,001 | 485,001 | 486,999 | 131 | 405.83 |
| 2006-04-10 | 513,999 | 514,998 | 494,001 | 495,999 | 258 | 413.33 |
| 2006-04-07 | 494,001 | 538,998 | 488,001 | 514,998 | 1,141 | 429.17 |
| 2006-04-06 | 483,999 | 504,999 | 480,999 | 491,001 | 239 | 409.17 |
| 2006-04-05 | 483,999 | 494,001 | 480,000 | 483,999 | 209 | 403.33 |
| 2006-04-04 | 504,999 | 510,000 | 482,001 | 483,000 | 410 | 402.50 |
| 2006-04-03 | 483,999 | 522,000 | 477,000 | 505,998 | 859 | 421.67 |
| 2006-03-31 | 482,001 | 492,000 | 473,001 | 476,001 | 190 | 396.67 |
| 2006-03-30 | 497,001 | 504,999 | 476,001 | 477,000 | 235 | 397.50 |
| 2006-03-29 | 468,999 | 513,999 | 456,999 | 497,001 | 773 | 414.17 |
| 2006-03-28 | 500,001 | 500,001 | 468,999 | 470,001 | 542 | 391.67 |
| 2006-03-27 | 534,000 | 538,998 | 500,001 | 500,001 | 515 | 416.67 |
| 2006-03-24 | 549,999 | 574,998 | 522,000 | 532,998 | 1,790 | 444.17 |
| 2006-03-23 | 494,001 | 559,998 | 480,000 | 549,999 | 2,297 | 458.33 |
| 2006-03-22 | 513,999 | 522,000 | 486,999 | 494,001 | 559 | 411.67 |
| 2006-03-20 | 519,000 | 534,000 | 501,999 | 510,999 | 720 | 425.83 |
| 2006-03-17 | 547,998 | 567,999 | 494,001 | 516,999 | 1,377 | 430.83 |
| 2006-03-16 | 598,998 | 600,000 | 529,998 | 534,999 | 1,192 | 445.83 |
| 2006-03-15 | 639,000 | 648,999 | 594,999 | 600,000 | 1,105 | 500 |
| 2006-03-14 | 651,999 | 679,998 | 621,000 | 625,998 | 2,110 | 521.67 |
| 2006-03-13 | 639,999 | 675,000 | 586,998 | 649,998 | 3,631 | 541.67 |
| 2006-03-10 | 678,999 | 727,998 | 631,998 | 639,999 | 2,985 | 533.33 |
| 2006-03-09 | 748,998 | 774,999 | 676,998 | 681,000 | 5,599 | 567.50 |
| 2006-03-08 | 639,999 | 759,000 | 621,000 | 744,999 | 8,325 | 620.83 |
| 2006-03-07 | 579,000 | 679,998 | 576,000 | 639,999 | 6,501 | 533.33 |
| 2006-03-06 | 576,999 | 609,999 | 552,000 | 573,000 | 2,497 | 477.50 |
| 2006-03-03 | 538,998 | 604,998 | 520,998 | 549,999 | 4,567 | 458.33 |
| 2006-03-02 | 564,999 | 648,999 | 489,999 | 549,999 | 9,233 | 458.33 |
| 2006-03-01 | 380,001 | 555,000 | 369,999 | 549,999 | 2,874 | 458.33 |
| 2006-02-28 | 408,999 | 410,001 | 384,999 | 390,999 | 680 | 325.83 |
| 2006-02-27 | 444,000 | 468,999 | 407,001 | 411,000 | 1,147 | 342.50 |
| 2006-02-24 | 423,000 | 452,001 | 395,001 | 429,000 | 1,806 | 357.50 |
| 2006-02-23 | 384,000 | 435,999 | 365,001 | 423,000 | 2,009 | 352.50 |
| 2006-02-22 | 399,000 | 420,000 | 356,001 | 378,999 | 1,514 | 315.83 |
| 2006-02-21 | 378,999 | 440,001 | 371,001 | 384,999 | 1,187 | 320.83 |
| 2006-02-20 | 495,000 | 495,999 | 377,001 | 378,000 | 1,802 | 315 |
| 2006-02-17 | 691,998 | 718,998 | 505,998 | 507,000 | 8,635 | 422.50 |
分割・併合履歴 ： [2024-04-26]1株→2株 [2023-08-30]1株→2株 [2015-10-28]1株→3株 [2013-01-29]1株→100株
