3399 (株)丸千代山岡家 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 96,000 | 96,999 | 96,000 | 96,801 | 26 | 80.67 |
| 2008-12-26 | 95,499 | 95,499 | 93,099 | 93,999 | 26 | 78.33 |
| 2008-12-25 | 93,000 | 93,000 | 93,000 | 93,000 | 3 | 77.50 |
| 2008-12-24 | 98,001 | 98,001 | 96,999 | 96,999 | 4 | 80.83 |
| 2008-12-19 | 96,999 | 96,999 | 93,099 | 94,101 | 9 | 78.42 |
| 2008-12-18 | 98,001 | 98,001 | 98,001 | 98,001 | 1 | 81.67 |
| 2008-12-17 | 104,001 | 104,001 | 104,001 | 104,001 | 1 | 86.67 |
| 2008-12-16 | 95,001 | 95,001 | 95,001 | 95,001 | 2 | 79.17 |
| 2008-12-15 | 105,000 | 105,000 | 101,001 | 102,300 | 10 | 85.25 |
| 2008-12-12 | 97,800 | 105,000 | 97,800 | 105,000 | 13 | 87.50 |
| 2008-12-11 | 95,001 | 95,001 | 95,001 | 95,001 | 1 | 79.17 |
| 2008-12-10 | 87,501 | 87,999 | 87,501 | 87,999 | 3 | 73.33 |
| 2008-12-09 | 84,099 | 84,999 | 84,099 | 84,999 | 2 | 70.83 |
| 2008-12-08 | 84,000 | 84,000 | 84,000 | 84,000 | 4 | 70 |
| 2008-12-05 | 82,599 | 82,701 | 82,599 | 82,701 | 3 | 68.92 |
| 2008-12-03 | 83,001 | 83,001 | 83,001 | 83,001 | 1 | 69.17 |
| 2008-11-28 | 82,200 | 82,200 | 82,200 | 82,200 | 1 | 68.50 |
| 2008-11-21 | 80,001 | 80,001 | 80,001 | 80,001 | 2 | 66.67 |
| 2008-11-20 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 67.50 |
| 2008-11-17 | 80,001 | 80,001 | 78,501 | 78,501 | 2 | 65.42 |
| 2008-11-13 | 84,399 | 84,399 | 84,399 | 84,399 | 3 | 70.33 |
| 2008-11-12 | 81,999 | 81,999 | 81,999 | 81,999 | 3 | 68.33 |
| 2008-11-11 | 79,701 | 79,701 | 79,701 | 79,701 | 2 | 66.42 |
| 2008-11-07 | 74,001 | 74,001 | 74,001 | 74,001 | 3 | 61.67 |
| 2008-11-04 | 78,999 | 78,999 | 78,999 | 78,999 | 1 | 65.83 |
| 2008-10-31 | 78,999 | 78,999 | 78,999 | 78,999 | 1 | 65.83 |
| 2008-10-28 | 75,000 | 75,000 | 74,001 | 74,001 | 2 | 61.67 |
| 2008-10-27 | 75,999 | 75,999 | 75,999 | 75,999 | 1 | 63.33 |
| 2008-10-23 | 75,999 | 75,999 | 75,999 | 75,999 | 1 | 63.33 |
| 2008-10-22 | 77,001 | 77,001 | 77,001 | 77,001 | 1 | 64.17 |
| 2008-10-21 | 78,000 | 78,000 | 77,001 | 77,001 | 2 | 64.17 |
| 2008-10-20 | 78,999 | 78,999 | 78,999 | 78,999 | 1 | 65.83 |
| 2008-10-17 | 80,001 | 80,001 | 80,001 | 80,001 | 1 | 66.67 |
| 2008-10-15 | 77,001 | 77,001 | 77,001 | 77,001 | 1 | 64.17 |
| 2008-10-14 | 74,001 | 74,001 | 74,001 | 74,001 | 1 | 61.67 |
| 2008-10-10 | 69,999 | 69,999 | 69,000 | 69,000 | 22 | 57.50 |
| 2008-10-08 | 71,001 | 71,001 | 71,001 | 71,001 | 25 | 59.17 |
| 2008-10-07 | 77,001 | 81,000 | 77,001 | 81,000 | 4 | 67.50 |
| 2008-10-06 | 80,100 | 81,000 | 80,001 | 81,000 | 9 | 67.50 |
| 2008-10-03 | 90,000 | 90,000 | 89,001 | 90,000 | 15 | 75 |
| 2008-10-01 | 92,001 | 92,001 | 90,099 | 90,099 | 5 | 75.08 |
| 2008-09-30 | 92,001 | 95,001 | 90,999 | 90,999 | 32 | 75.83 |
| 2008-09-29 | 95,001 | 95,001 | 95,001 | 95,001 | 8 | 79.17 |
| 2008-09-25 | 90,999 | 90,999 | 90,000 | 90,000 | 3 | 75 |
| 2008-09-24 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 75 |
| 2008-09-22 | 90,099 | 90,099 | 90,099 | 90,099 | 1 | 75.08 |
| 2008-09-18 | 95,001 | 95,001 | 95,001 | 95,001 | 10 | 79.17 |
| 2008-09-17 | 95,001 | 95,001 | 95,001 | 95,001 | 3 | 79.17 |
| 2008-09-11 | 97,800 | 97,800 | 97,800 | 97,800 | 7 | 81.50 |
| 2008-09-10 | 95,001 | 95,001 | 95,001 | 95,001 | 6 | 79.17 |
| 2008-09-09 | 89,001 | 89,001 | 89,001 | 89,001 | 1 | 74.17 |
| 2008-09-08 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 75 |
| 2008-09-05 | 96,999 | 96,999 | 89,001 | 89,001 | 3 | 74.17 |
| 2008-08-28 | 95,001 | 95,001 | 95,001 | 95,001 | 5 | 79.17 |
| 2008-08-27 | 96,000 | 96,000 | 96,000 | 96,000 | 1 | 80 |
| 2008-08-21 | 95,001 | 95,001 | 95,001 | 95,001 | 1 | 79.17 |
| 2008-08-20 | 93,999 | 93,999 | 90,000 | 90,000 | 9 | 75 |
| 2008-08-14 | 96,999 | 99,999 | 96,999 | 99,999 | 10 | 83.33 |
| 2008-08-12 | 95,001 | 95,001 | 95,001 | 95,001 | 8 | 79.17 |
| 2008-08-11 | 96,000 | 96,000 | 90,000 | 90,000 | 7 | 75 |
| 2008-08-06 | 95,001 | 95,001 | 95,001 | 95,001 | 1 | 79.17 |
| 2008-08-05 | 94,899 | 95,001 | 94,899 | 95,001 | 3 | 79.17 |
| 2008-08-01 | 94,899 | 95,001 | 94,899 | 95,001 | 2 | 79.17 |
| 2008-07-29 | 95,001 | 95,001 | 95,001 | 95,001 | 1 | 79.17 |
| 2008-07-28 | 95,001 | 95,001 | 95,001 | 95,001 | 2 | 79.17 |
| 2008-07-23 | 95,001 | 95,001 | 95,001 | 95,001 | 3 | 79.17 |
| 2008-07-22 | 95,001 | 95,001 | 95,001 | 95,001 | 2 | 79.17 |
| 2008-07-16 | 90,099 | 90,099 | 90,000 | 90,000 | 2 | 75 |
| 2008-07-14 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 75 |
| 2008-07-10 | 96,801 | 96,801 | 96,801 | 96,801 | 7 | 80.67 |
| 2008-07-09 | 93,999 | 93,999 | 93,999 | 93,999 | 1 | 78.33 |
| 2008-07-08 | 93,999 | 93,999 | 93,999 | 93,999 | 2 | 78.33 |
| 2008-07-07 | 93,999 | 93,999 | 93,999 | 93,999 | 2 | 78.33 |
| 2008-07-03 | 93,999 | 93,999 | 93,999 | 93,999 | 1 | 78.33 |
| 2008-07-02 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 77.50 |
| 2008-06-30 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 77.50 |
| 2008-06-27 | 90,099 | 93,000 | 90,000 | 93,000 | 8 | 77.50 |
| 2008-06-24 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 75 |
| 2008-06-20 | 92,001 | 92,001 | 92,001 | 92,001 | 5 | 76.67 |
| 2008-06-19 | 95,001 | 95,001 | 95,001 | 95,001 | 1 | 79.17 |
| 2008-06-16 | 92,499 | 92,499 | 92,499 | 92,499 | 2 | 77.08 |
| 2008-06-12 | 96,900 | 96,900 | 96,900 | 96,900 | 1 | 80.75 |
| 2008-06-11 | 99,900 | 99,999 | 99,900 | 99,900 | 19 | 83.25 |
| 2008-06-10 | 96,801 | 99,000 | 96,801 | 96,999 | 12 | 80.83 |
| 2008-06-09 | 93,999 | 93,999 | 93,501 | 93,999 | 7 | 78.33 |
| 2008-06-05 | 93,999 | 93,999 | 93,999 | 93,999 | 1 | 78.33 |
| 2008-06-04 | 93,000 | 93,000 | 93,000 | 93,000 | 7 | 77.50 |
| 2008-05-30 | 94,500 | 94,500 | 94,101 | 94,101 | 2 | 78.42 |
| 2008-05-29 | 93,999 | 93,999 | 93,999 | 93,999 | 1 | 78.33 |
| 2008-05-28 | 93,099 | 93,099 | 93,099 | 93,099 | 1 | 77.58 |
| 2008-05-27 | 99,000 | 99,000 | 99,000 | 99,000 | 2 | 82.50 |
| 2008-05-26 | 93,999 | 93,999 | 93,999 | 93,999 | 1 | 78.33 |
| 2008-05-23 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 77.50 |
| 2008-05-20 | 98,001 | 98,001 | 95,001 | 95,001 | 11 | 79.17 |
| 2008-05-16 | 102,000 | 102,999 | 99,900 | 102,999 | 10 | 85.83 |
| 2008-05-15 | 96,000 | 99,999 | 96,000 | 96,999 | 14 | 80.83 |
| 2008-05-14 | 91,701 | 93,000 | 91,701 | 93,000 | 7 | 77.50 |
| 2008-05-13 | 86,199 | 89,199 | 86,199 | 89,001 | 5 | 74.17 |
| 2008-05-12 | 83,601 | 84,000 | 83,601 | 83,601 | 4 | 69.67 |
| 2008-05-08 | 80,001 | 80,001 | 80,001 | 80,001 | 1 | 66.67 |
| 2008-05-02 | 79,599 | 79,599 | 79,599 | 79,599 | 1 | 66.33 |
| 2008-04-30 | 78,000 | 78,000 | 78,000 | 78,000 | 4 | 65 |
| 2008-04-28 | 80,001 | 80,001 | 77,400 | 77,400 | 2 | 64.50 |
| 2008-04-25 | 79,701 | 80,001 | 79,701 | 80,001 | 8 | 66.67 |
| 2008-04-24 | 79,701 | 79,701 | 79,701 | 79,701 | 1 | 66.42 |
| 2008-04-21 | 77,799 | 77,799 | 77,700 | 77,700 | 3 | 64.75 |
| 2008-04-18 | 80,001 | 80,001 | 80,001 | 80,001 | 1 | 66.67 |
| 2008-04-17 | 81,000 | 82,101 | 80,001 | 80,001 | 4 | 66.67 |
| 2008-04-15 | 87,000 | 87,000 | 87,000 | 87,000 | 6 | 72.50 |
| 2008-04-14 | 84,999 | 84,999 | 84,999 | 84,999 | 1 | 70.83 |
| 2008-04-11 | 79,599 | 80,001 | 79,599 | 80,001 | 8 | 66.67 |
| 2008-04-10 | 77,199 | 77,301 | 77,199 | 77,301 | 2 | 64.42 |
| 2008-04-08 | 74,001 | 75,000 | 74,001 | 75,000 | 5 | 62.50 |
| 2008-04-07 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 62.50 |
| 2008-04-03 | 73,500 | 73,500 | 73,500 | 73,500 | 1 | 61.25 |
| 2008-04-02 | 73,101 | 75,501 | 73,101 | 75,501 | 9 | 62.92 |
| 2008-04-01 | 75,000 | 75,999 | 75,000 | 75,999 | 2 | 63.33 |
| 2008-03-28 | 72,999 | 72,999 | 72,999 | 72,999 | 1 | 60.83 |
| 2008-03-25 | 72,000 | 74,001 | 72,000 | 74,001 | 4 | 61.67 |
| 2008-03-24 | 70,200 | 72,000 | 70,101 | 72,000 | 7 | 60 |
| 2008-03-21 | 69,999 | 72,201 | 69,999 | 72,000 | 14 | 60 |
| 2008-03-19 | 69,999 | 72,201 | 69,900 | 69,999 | 6 | 58.33 |
| 2008-03-18 | 72,999 | 72,999 | 69,699 | 69,999 | 15 | 58.33 |
| 2008-03-17 | 79,701 | 79,800 | 77,001 | 77,001 | 4 | 64.17 |
| 2008-03-12 | 81,600 | 81,600 | 81,501 | 81,501 | 2 | 67.92 |
| 2008-03-11 | 81,300 | 81,300 | 81,000 | 81,201 | 6 | 67.67 |
| 2008-03-10 | 80,001 | 81,000 | 80,001 | 81,000 | 21 | 67.50 |
| 2008-03-07 | 78,501 | 78,999 | 78,501 | 78,900 | 7 | 65.75 |
| 2008-03-06 | 81,699 | 81,699 | 80,001 | 80,001 | 3 | 66.67 |
| 2008-03-05 | 83,001 | 83,001 | 83,001 | 83,001 | 4 | 69.17 |
| 2008-03-04 | 83,199 | 83,901 | 83,001 | 83,001 | 7 | 69.17 |
| 2008-03-03 | 83,901 | 83,901 | 83,901 | 83,901 | 1 | 69.92 |
| 2008-02-29 | 84,900 | 85,101 | 84,801 | 84,999 | 8 | 70.83 |
| 2008-02-21 | 87,300 | 88,200 | 87,000 | 87,999 | 9 | 73.33 |
| 2008-02-20 | 89,001 | 89,001 | 88,800 | 88,800 | 4 | 74 |
| 2008-02-18 | 90,099 | 90,099 | 90,000 | 90,000 | 2 | 75 |
| 2008-02-12 | 90,000 | 92,700 | 90,000 | 92,700 | 10 | 77.25 |
| 2008-02-08 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 75 |
| 2008-02-07 | 87,801 | 90,000 | 87,801 | 88,299 | 10 | 73.58 |
| 2008-02-06 | 88,500 | 89,799 | 87,399 | 87,501 | 16 | 72.92 |
| 2008-02-05 | 87,099 | 88,599 | 87,099 | 88,599 | 3 | 73.83 |
| 2008-02-04 | 90,000 | 90,201 | 89,901 | 90,201 | 14 | 75.17 |
| 2008-01-30 | 93,099 | 93,099 | 90,000 | 93,000 | 7 | 77.50 |
| 2008-01-29 | 92,499 | 93,000 | 92,001 | 93,000 | 4 | 77.50 |
| 2008-01-28 | 90,801 | 95,001 | 90,000 | 93,000 | 17 | 77.50 |
| 2008-01-25 | 96,201 | 99,699 | 96,099 | 96,999 | 38 | 80.83 |
| 2008-01-24 | 95,100 | 96,201 | 92,901 | 96,000 | 10 | 80 |
| 2008-01-23 | 89,499 | 95,301 | 89,499 | 95,301 | 7 | 79.42 |
| 2008-01-22 | 90,000 | 90,000 | 89,499 | 89,601 | 19 | 74.67 |
| 2008-01-21 | 90,999 | 91,299 | 90,000 | 90,099 | 16 | 75.08 |
| 2008-01-18 | 90,000 | 93,201 | 90,000 | 93,000 | 4 | 77.50 |
| 2008-01-17 | 90,999 | 91,101 | 90,000 | 90,000 | 4 | 75 |
| 2008-01-16 | 92,001 | 93,201 | 90,900 | 90,999 | 18 | 75.83 |
| 2008-01-15 | 99,399 | 99,501 | 96,999 | 98,001 | 17 | 81.67 |
| 2008-01-11 | 99,999 | 101,001 | 99,000 | 99,801 | 39 | 83.17 |
| 2008-01-10 | 99,201 | 99,300 | 99,201 | 99,300 | 10 | 82.75 |
| 2008-01-09 | 96,999 | 96,999 | 96,399 | 96,501 | 14 | 80.42 |
| 2008-01-08 | 99,000 | 99,999 | 96,900 | 96,999 | 17 | 80.83 |
| 2008-01-07 | 98,199 | 99,000 | 96,999 | 99,000 | 21 | 82.50 |
| 2008-01-04 | 93,900 | 93,999 | 93,900 | 93,999 | 3 | 78.33 |
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
