3399 (株)丸千代山岡家 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 92,400 | 95,001 | 92,400 | 93,000 | 4 | 77.50 |
| 2007-12-27 | 98,001 | 98,001 | 91,101 | 91,101 | 11 | 75.92 |
| 2007-12-26 | 90,099 | 93,999 | 88,899 | 93,999 | 17 | 78.33 |
| 2007-12-25 | 87,900 | 90,099 | 86,901 | 90,000 | 16 | 75 |
| 2007-12-21 | 94,899 | 94,899 | 80,601 | 80,601 | 14 | 67.17 |
| 2007-12-20 | 98,499 | 98,499 | 98,499 | 98,499 | 1 | 82.08 |
| 2007-12-19 | 97,800 | 98,700 | 97,800 | 98,499 | 4 | 82.08 |
| 2007-12-17 | 99,999 | 99,999 | 99,999 | 99,999 | 5 | 83.33 |
| 2007-12-14 | 104,001 | 104,001 | 104,001 | 104,001 | 1 | 86.67 |
| 2007-12-13 | 105,999 | 105,999 | 104,001 | 104,001 | 2 | 86.67 |
| 2007-12-12 | 104,001 | 105,999 | 104,001 | 105,999 | 4 | 88.33 |
| 2007-12-11 | 105,000 | 107,001 | 105,000 | 107,001 | 12 | 89.17 |
| 2007-12-10 | 102,999 | 102,999 | 102,000 | 102,999 | 7 | 85.83 |
| 2007-12-07 | 99,999 | 101,001 | 99,999 | 99,999 | 6 | 83.33 |
| 2007-11-30 | 92,400 | 111,999 | 92,400 | 102,000 | 38 | 85 |
| 2007-11-27 | 93,501 | 93,600 | 92,001 | 92,001 | 3 | 76.67 |
| 2007-11-13 | 93,801 | 93,900 | 93,801 | 93,900 | 2 | 78.25 |
| 2007-11-12 | 92,700 | 92,799 | 92,700 | 92,799 | 12 | 77.33 |
| 2007-11-09 | 89,901 | 90,099 | 89,901 | 90,099 | 4 | 75.08 |
| 2007-11-08 | 95,001 | 95,001 | 94,899 | 94,899 | 7 | 79.08 |
| 2007-11-07 | 95,001 | 95,001 | 95,001 | 95,001 | 6 | 79.17 |
| 2007-11-06 | 95,001 | 95,001 | 95,001 | 95,001 | 12 | 79.17 |
| 2007-11-05 | 96,201 | 96,201 | 96,000 | 96,000 | 3 | 80 |
| 2007-11-02 | 94,899 | 95,499 | 94,899 | 95,499 | 6 | 79.58 |
| 2007-11-01 | 95,001 | 95,001 | 94,899 | 95,001 | 4 | 79.17 |
| 2007-10-31 | 96,999 | 97,200 | 94,899 | 95,001 | 8 | 79.17 |
| 2007-10-30 | 93,900 | 95,001 | 92,400 | 95,001 | 12 | 79.17 |
| 2007-10-29 | 90,399 | 90,501 | 90,399 | 90,501 | 3 | 75.42 |
| 2007-10-25 | 90,000 | 90,000 | 90,000 | 90,000 | 9 | 75 |
| 2007-10-24 | 92,199 | 93,099 | 90,000 | 90,501 | 9 | 75.42 |
| 2007-10-22 | 90,999 | 92,100 | 90,999 | 92,001 | 6 | 76.67 |
| 2007-10-19 | 92,001 | 97,101 | 92,001 | 92,001 | 18 | 76.67 |
| 2007-10-18 | 88,899 | 90,000 | 84,999 | 90,000 | 7 | 75 |
| 2007-10-17 | 89,001 | 93,000 | 88,899 | 89,001 | 14 | 74.17 |
| 2007-10-16 | 94,899 | 94,899 | 87,999 | 87,999 | 24 | 73.33 |
| 2007-10-15 | 97,800 | 97,899 | 97,800 | 97,899 | 2 | 81.58 |
| 2007-10-12 | 105,000 | 107,001 | 96,999 | 98,001 | 43 | 81.67 |
| 2007-10-11 | 95,100 | 111,000 | 95,100 | 104,001 | 81 | 86.67 |
| 2007-10-10 | 89,001 | 92,499 | 89,001 | 92,499 | 50 | 77.08 |
| 2007-10-09 | 81,900 | 86,001 | 81,900 | 85,701 | 22 | 71.42 |
| 2007-10-05 | 81,501 | 81,600 | 78,600 | 81,000 | 20 | 67.50 |
| 2007-10-04 | 80,001 | 81,600 | 80,001 | 81,600 | 11 | 68 |
| 2007-10-03 | 76,500 | 80,001 | 74,901 | 80,001 | 20 | 66.67 |
| 2007-10-02 | 72,099 | 77,199 | 72,099 | 76,500 | 45 | 63.75 |
| 2007-10-01 | 72,900 | 72,999 | 72,000 | 72,000 | 26 | 60 |
| 2007-09-28 | 70,101 | 73,101 | 70,101 | 72,999 | 43 | 60.83 |
| 2007-09-27 | 72,000 | 72,099 | 69,999 | 69,999 | 115 | 58.33 |
| 2007-09-26 | 72,000 | 73,500 | 72,000 | 72,000 | 46 | 60 |
| 2007-09-25 | 75,000 | 75,201 | 72,000 | 72,000 | 24 | 60 |
| 2007-09-21 | 75,699 | 76,101 | 75,699 | 75,999 | 8 | 63.33 |
| 2007-09-20 | 79,599 | 79,800 | 76,101 | 76,800 | 13 | 64 |
| 2007-09-19 | 80,100 | 80,700 | 80,001 | 80,001 | 37 | 66.67 |
| 2007-09-18 | 80,400 | 80,601 | 80,001 | 80,001 | 24 | 66.67 |
| 2007-09-14 | 90,801 | 90,900 | 80,001 | 80,001 | 132 | 66.67 |
| 2007-09-13 | 95,100 | 95,199 | 92,001 | 92,100 | 16 | 76.75 |
| 2007-09-12 | 99,201 | 99,300 | 95,400 | 95,499 | 20 | 79.58 |
| 2007-09-11 | 99,999 | 99,999 | 99,000 | 99,000 | 3 | 82.50 |
| 2007-09-10 | 105,999 | 107,001 | 99,000 | 99,000 | 55 | 82.50 |
| 2007-09-07 | 105,000 | 105,999 | 104,001 | 104,001 | 9 | 86.67 |
| 2007-09-06 | 110,001 | 110,001 | 105,999 | 108,999 | 12 | 90.83 |
| 2007-09-05 | 117,000 | 117,000 | 111,000 | 111,000 | 10 | 92.50 |
| 2007-09-04 | 114,000 | 120,000 | 114,000 | 120,000 | 16 | 100 |
| 2007-09-03 | 132,999 | 134,001 | 111,000 | 114,000 | 32 | 95 |
| 2007-08-30 | 134,001 | 135,000 | 134,001 | 135,000 | 2 | 112.50 |
| 2007-08-29 | 140,001 | 140,001 | 134,001 | 135,000 | 4 | 112.50 |
| 2007-08-28 | 144,000 | 144,000 | 140,001 | 140,001 | 11 | 116.67 |
| 2007-08-27 | 144,999 | 144,999 | 144,999 | 144,999 | 1 | 120.83 |
| 2007-08-24 | 144,000 | 144,000 | 144,000 | 144,000 | 1 | 120 |
| 2007-08-23 | 149,001 | 149,001 | 144,000 | 144,999 | 4 | 120.83 |
| 2007-08-17 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 125 |
| 2007-08-16 | 147,999 | 149,001 | 144,000 | 144,999 | 6 | 120.83 |
| 2007-08-13 | 155,001 | 156,000 | 155,001 | 155,001 | 11 | 129.17 |
| 2007-08-09 | 150,000 | 150,000 | 149,001 | 149,001 | 2 | 124.17 |
| 2007-08-02 | 150,999 | 150,999 | 150,999 | 150,999 | 2 | 125.83 |
| 2007-07-31 | 150,999 | 152,001 | 150,999 | 152,001 | 2 | 126.67 |
| 2007-07-27 | 150,999 | 155,001 | 150,999 | 152,001 | 12 | 126.67 |
| 2007-07-26 | 153,999 | 155,001 | 153,999 | 155,001 | 2 | 129.17 |
| 2007-07-23 | 159,000 | 159,999 | 159,000 | 159,999 | 3 | 133.33 |
| 2007-07-20 | 159,000 | 161,001 | 159,000 | 161,001 | 11 | 134.17 |
| 2007-07-19 | 159,999 | 159,999 | 159,999 | 159,999 | 2 | 133.33 |
| 2007-07-18 | 159,999 | 161,001 | 159,000 | 159,000 | 16 | 132.50 |
| 2007-07-13 | 161,001 | 161,001 | 159,999 | 159,999 | 4 | 133.33 |
| 2007-07-12 | 162,000 | 162,000 | 159,999 | 159,999 | 3 | 133.33 |
| 2007-07-11 | 159,999 | 162,999 | 159,999 | 162,999 | 4 | 135.83 |
| 2007-07-10 | 162,999 | 164,001 | 159,000 | 159,000 | 9 | 132.50 |
| 2007-07-09 | 161,001 | 161,001 | 159,999 | 159,999 | 4 | 133.33 |
| 2007-07-05 | 165,000 | 165,000 | 165,000 | 165,000 | 4 | 137.50 |
| 2007-07-04 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 137.50 |
| 2007-07-02 | 170,001 | 170,001 | 165,000 | 165,000 | 15 | 137.50 |
| 2007-06-27 | 161,001 | 161,001 | 161,001 | 161,001 | 1 | 134.17 |
| 2007-06-26 | 159,999 | 165,999 | 159,999 | 165,000 | 7 | 137.50 |
| 2007-06-25 | 162,999 | 165,000 | 162,000 | 165,000 | 4 | 137.50 |
| 2007-06-22 | 164,001 | 167,001 | 162,999 | 165,000 | 6 | 137.50 |
| 2007-06-21 | 170,001 | 170,001 | 170,001 | 170,001 | 3 | 141.67 |
| 2007-06-20 | 162,999 | 177,999 | 162,999 | 177,999 | 10 | 148.33 |
| 2007-06-19 | 162,000 | 168,000 | 161,001 | 168,000 | 4 | 140 |
| 2007-06-18 | 161,001 | 161,001 | 161,001 | 161,001 | 6 | 134.17 |
| 2007-06-15 | 161,001 | 170,001 | 161,001 | 164,001 | 12 | 136.67 |
| 2007-06-14 | 161,001 | 161,001 | 159,999 | 159,999 | 3 | 133.33 |
| 2007-06-13 | 159,999 | 159,999 | 159,999 | 159,999 | 2 | 133.33 |
| 2007-06-12 | 158,001 | 158,001 | 158,001 | 158,001 | 1 | 131.67 |
| 2007-06-11 | 159,999 | 161,001 | 156,999 | 158,001 | 21 | 131.67 |
| 2007-06-08 | 155,001 | 159,999 | 155,001 | 159,999 | 8 | 133.33 |
| 2007-06-07 | 156,999 | 156,999 | 156,999 | 156,999 | 3 | 130.83 |
| 2007-06-06 | 158,001 | 158,001 | 155,001 | 155,001 | 7 | 129.17 |
| 2007-06-05 | 156,000 | 156,999 | 156,000 | 156,000 | 3 | 130 |
| 2007-06-04 | 159,000 | 159,000 | 156,000 | 156,999 | 6 | 130.83 |
| 2007-06-01 | 156,999 | 156,999 | 156,999 | 156,999 | 1 | 130.83 |
| 2007-05-31 | 159,999 | 159,999 | 159,999 | 159,999 | 1 | 133.33 |
| 2007-05-30 | 156,000 | 159,999 | 153,999 | 159,999 | 15 | 133.33 |
| 2007-05-29 | 156,000 | 156,000 | 155,001 | 155,001 | 10 | 129.17 |
| 2007-05-28 | 155,001 | 159,999 | 155,001 | 159,999 | 4 | 133.33 |
| 2007-05-25 | 153,999 | 155,001 | 153,999 | 155,001 | 4 | 129.17 |
| 2007-05-22 | 159,000 | 159,000 | 158,001 | 158,001 | 2 | 131.67 |
| 2007-05-21 | 155,001 | 156,000 | 153,999 | 155,001 | 8 | 129.17 |
| 2007-05-18 | 159,999 | 162,000 | 155,001 | 155,001 | 31 | 129.17 |
| 2007-05-17 | 159,999 | 159,999 | 159,999 | 159,999 | 3 | 133.33 |
| 2007-05-16 | 164,001 | 165,000 | 159,999 | 161,001 | 5 | 134.17 |
| 2007-05-15 | 165,000 | 165,000 | 164,001 | 165,000 | 4 | 137.50 |
| 2007-05-14 | 170,001 | 170,001 | 167,001 | 167,001 | 7 | 139.17 |
| 2007-05-11 | 170,001 | 170,001 | 170,001 | 170,001 | 5 | 141.67 |
| 2007-05-10 | 179,001 | 185,001 | 179,001 | 179,001 | 22 | 149.17 |
| 2007-05-09 | 171,999 | 174,999 | 171,000 | 174,999 | 5 | 145.83 |
| 2007-05-08 | 171,999 | 174,999 | 168,000 | 174,999 | 14 | 145.83 |
| 2007-05-07 | 174,000 | 174,000 | 171,999 | 171,999 | 5 | 143.33 |
| 2007-05-02 | 174,000 | 174,000 | 168,000 | 173,001 | 11 | 144.17 |
| 2007-04-26 | 177,999 | 177,999 | 177,999 | 177,999 | 2 | 148.33 |
| 2007-04-24 | 183,999 | 185,001 | 183,000 | 183,999 | 16 | 153.33 |
| 2007-04-23 | 185,001 | 185,001 | 183,999 | 183,999 | 7 | 153.33 |
| 2007-04-20 | 186,000 | 189,999 | 186,000 | 189,999 | 17 | 158.33 |
| 2007-04-19 | 186,999 | 186,999 | 186,999 | 186,999 | 3 | 155.83 |
| 2007-04-18 | 189,000 | 189,999 | 188,001 | 189,000 | 11 | 157.50 |
| 2007-04-17 | 189,000 | 189,000 | 188,001 | 189,000 | 10 | 157.50 |
| 2007-04-16 | 189,000 | 189,000 | 188,001 | 189,000 | 20 | 157.50 |
| 2007-04-13 | 189,999 | 189,999 | 189,000 | 189,000 | 15 | 157.50 |
| 2007-04-12 | 189,000 | 189,000 | 188,001 | 189,000 | 18 | 157.50 |
| 2007-04-11 | 189,000 | 189,000 | 188,001 | 189,000 | 12 | 157.50 |
| 2007-04-10 | 185,001 | 189,000 | 185,001 | 189,000 | 11 | 157.50 |
| 2007-04-09 | 185,001 | 185,001 | 185,001 | 185,001 | 10 | 154.17 |
| 2007-04-06 | 185,001 | 189,000 | 185,001 | 189,000 | 4 | 157.50 |
| 2007-04-05 | 185,001 | 186,000 | 185,001 | 186,000 | 3 | 155 |
| 2007-04-04 | 182,001 | 183,000 | 182,001 | 183,000 | 3 | 152.50 |
| 2007-04-03 | 180,999 | 183,000 | 180,999 | 180,999 | 12 | 150.83 |
| 2007-04-02 | 180,000 | 180,999 | 180,000 | 180,999 | 6 | 150.83 |
| 2007-03-30 | 180,000 | 180,999 | 180,000 | 180,999 | 8 | 150.83 |
| 2007-03-29 | 180,999 | 180,999 | 180,000 | 180,000 | 2 | 150 |
| 2007-03-28 | 177,000 | 180,000 | 177,000 | 177,000 | 23 | 147.50 |
| 2007-03-27 | 174,000 | 180,000 | 174,000 | 176,001 | 31 | 146.67 |
| 2007-03-26 | 165,000 | 165,000 | 165,000 | 165,000 | 7 | 137.50 |
| 2007-03-23 | 165,000 | 168,000 | 165,000 | 165,000 | 3 | 137.50 |
| 2007-03-22 | 168,999 | 168,999 | 165,000 | 165,000 | 25 | 137.50 |
| 2007-03-20 | 162,999 | 165,000 | 161,001 | 165,000 | 21 | 137.50 |
| 2007-03-19 | 167,001 | 167,001 | 161,001 | 162,999 | 31 | 135.83 |
| 2007-03-16 | 171,000 | 174,999 | 171,000 | 173,001 | 7 | 144.17 |
| 2007-03-15 | 174,999 | 174,999 | 174,999 | 174,999 | 1 | 145.83 |
| 2007-03-14 | 173,001 | 173,001 | 170,001 | 170,001 | 6 | 141.67 |
| 2007-03-13 | 177,000 | 177,999 | 174,999 | 174,999 | 13 | 145.83 |
| 2007-03-12 | 176,001 | 180,000 | 174,999 | 177,999 | 22 | 148.33 |
| 2007-03-09 | 176,001 | 177,000 | 174,000 | 174,999 | 31 | 145.83 |
| 2007-03-08 | 179,001 | 180,000 | 173,001 | 176,001 | 24 | 146.67 |
| 2007-03-07 | 188,001 | 189,000 | 177,000 | 180,000 | 68 | 150 |
| 2007-03-06 | 194,001 | 194,001 | 191,001 | 192,999 | 12 | 160.83 |
| 2007-03-05 | 192,999 | 192,999 | 192,000 | 192,999 | 10 | 160.83 |
| 2007-03-02 | 198,000 | 198,000 | 192,999 | 197,001 | 26 | 164.17 |
| 2007-03-01 | 200,001 | 200,001 | 197,001 | 198,000 | 6 | 165 |
| 2007-02-28 | 201,999 | 201,999 | 195,999 | 197,001 | 37 | 164.17 |
| 2007-02-27 | 207,999 | 207,999 | 201,000 | 203,001 | 29 | 169.17 |
| 2007-02-26 | 212,001 | 213,999 | 207,000 | 207,999 | 26 | 173.33 |
| 2007-02-23 | 206,001 | 207,000 | 204,000 | 207,000 | 8 | 172.50 |
| 2007-02-22 | 201,000 | 206,001 | 201,000 | 204,999 | 10 | 170.83 |
| 2007-02-21 | 209,001 | 209,001 | 201,999 | 206,001 | 30 | 171.67 |
| 2007-02-20 | 210,999 | 210,999 | 204,999 | 210,000 | 63 | 175 |
| 2007-02-19 | 212,001 | 212,001 | 210,000 | 210,999 | 11 | 175.83 |
| 2007-02-16 | 218,001 | 218,001 | 213,999 | 213,999 | 15 | 178.33 |
| 2007-02-15 | 219,999 | 219,999 | 215,001 | 219,999 | 26 | 183.33 |
| 2007-02-14 | 219,999 | 221,001 | 219,999 | 221,001 | 3 | 184.17 |
| 2007-02-13 | 225,000 | 225,999 | 225,000 | 225,999 | 6 | 188.33 |
| 2007-02-09 | 222,000 | 222,999 | 219,999 | 219,999 | 23 | 183.33 |
| 2007-02-08 | 222,999 | 224,001 | 222,999 | 222,999 | 8 | 185.83 |
| 2007-02-07 | 225,000 | 228,999 | 222,999 | 222,999 | 28 | 185.83 |
| 2007-02-06 | 225,000 | 225,000 | 224,001 | 224,001 | 16 | 186.67 |
| 2007-02-05 | 230,001 | 230,001 | 222,999 | 225,999 | 50 | 188.33 |
| 2007-02-02 | 233,001 | 233,001 | 230,001 | 230,001 | 8 | 191.67 |
| 2007-02-01 | 228,000 | 233,001 | 228,000 | 233,001 | 14 | 194.17 |
| 2007-01-31 | 230,001 | 231,999 | 230,001 | 231,000 | 29 | 192.50 |
| 2007-01-30 | 234,999 | 236,001 | 231,999 | 231,999 | 34 | 193.33 |
| 2007-01-29 | 243,999 | 243,999 | 234,999 | 240,000 | 14 | 200 |
| 2007-01-26 | 248,001 | 251,001 | 246,999 | 248,001 | 128 | 206.67 |
| 2007-01-25 | 248,001 | 249,999 | 246,000 | 249,999 | 79 | 208.33 |
| 2007-01-24 | 246,000 | 249,000 | 243,999 | 248,001 | 80 | 206.67 |
| 2007-01-23 | 240,999 | 257,001 | 240,999 | 246,999 | 161 | 205.83 |
| 2007-01-22 | 243,000 | 243,000 | 240,999 | 242,001 | 32 | 201.67 |
| 2007-01-19 | 242,001 | 243,000 | 242,001 | 243,000 | 30 | 202.50 |
| 2007-01-18 | 237,000 | 243,000 | 237,000 | 243,000 | 37 | 202.50 |
| 2007-01-17 | 233,001 | 234,999 | 233,001 | 234,999 | 8 | 195.83 |
| 2007-01-16 | 233,001 | 236,001 | 233,001 | 233,001 | 11 | 194.17 |
| 2007-01-15 | 236,001 | 236,001 | 233,001 | 234,999 | 11 | 195.83 |
| 2007-01-12 | 234,000 | 236,001 | 233,001 | 236,001 | 9 | 196.67 |
| 2007-01-11 | 233,001 | 234,000 | 233,001 | 234,000 | 6 | 195 |
| 2007-01-10 | 240,000 | 240,999 | 233,001 | 234,000 | 25 | 195 |
| 2007-01-09 | 234,999 | 234,999 | 231,000 | 234,000 | 6 | 195 |
| 2007-01-05 | 236,001 | 236,001 | 231,000 | 231,999 | 9 | 193.33 |
| 2007-01-04 | 231,000 | 231,999 | 228,999 | 230,001 | 22 | 191.67 |
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
