3399 (株)丸千代山岡家 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 129,801 | 129,999 | 128,499 | 129,000 | 30 | 107.50 |
| 2009-12-29 | 130,401 | 130,401 | 126,000 | 128,901 | 28 | 107.42 |
| 2009-12-28 | 131,499 | 131,499 | 129,000 | 130,401 | 13 | 108.67 |
| 2009-12-25 | 129,999 | 129,999 | 129,999 | 129,999 | 6 | 108.33 |
| 2009-12-24 | 129,999 | 129,999 | 129,999 | 129,999 | 17 | 108.33 |
| 2009-12-22 | 129,201 | 130,500 | 129,201 | 129,999 | 7 | 108.33 |
| 2009-12-21 | 129,999 | 131,001 | 128,100 | 129,999 | 19 | 108.33 |
| 2009-12-18 | 129,999 | 131,001 | 129,999 | 131,001 | 4 | 109.17 |
| 2009-12-17 | 131,001 | 131,001 | 131,001 | 131,001 | 3 | 109.17 |
| 2009-12-16 | 131,100 | 131,100 | 131,100 | 131,100 | 7 | 109.25 |
| 2009-12-15 | 131,001 | 131,001 | 131,001 | 131,001 | 3 | 109.17 |
| 2009-12-14 | 129,999 | 129,999 | 129,999 | 129,999 | 1 | 108.33 |
| 2009-12-11 | 128,799 | 130,800 | 128,799 | 130,800 | 4 | 109 |
| 2009-12-10 | 134,001 | 134,001 | 132,999 | 133,500 | 9 | 111.25 |
| 2009-12-09 | 132,000 | 132,000 | 132,000 | 132,000 | 6 | 110 |
| 2009-12-08 | 129,999 | 132,000 | 129,999 | 132,000 | 28 | 110 |
| 2009-12-07 | 122,001 | 126,000 | 122,001 | 126,000 | 8 | 105 |
| 2009-12-04 | 120,000 | 120,699 | 120,000 | 120,699 | 6 | 100.58 |
| 2009-12-03 | 120,000 | 120,000 | 120,000 | 120,000 | 16 | 100 |
| 2009-11-27 | 120,999 | 120,999 | 120,999 | 120,999 | 2 | 100.83 |
| 2009-11-24 | 120,999 | 120,999 | 120,999 | 120,999 | 2 | 100.83 |
| 2009-11-20 | 121,101 | 125,001 | 121,101 | 125,001 | 5 | 104.17 |
| 2009-11-17 | 123,999 | 132,000 | 123,999 | 132,000 | 2 | 110 |
| 2009-11-12 | 123,999 | 123,999 | 123,999 | 123,999 | 1 | 103.33 |
| 2009-11-11 | 128,001 | 128,001 | 128,001 | 128,001 | 3 | 106.67 |
| 2009-11-10 | 131,001 | 131,001 | 128,001 | 128,001 | 8 | 106.67 |
| 2009-11-09 | 128,001 | 128,001 | 128,001 | 128,001 | 4 | 106.67 |
| 2009-11-05 | 126,099 | 126,099 | 126,099 | 126,099 | 1 | 105.08 |
| 2009-11-04 | 128,001 | 128,001 | 128,001 | 128,001 | 3 | 106.67 |
| 2009-10-29 | 127,299 | 127,299 | 127,299 | 127,299 | 2 | 106.08 |
| 2009-10-28 | 129,999 | 129,999 | 129,999 | 129,999 | 1 | 108.33 |
| 2009-10-27 | 129,999 | 129,999 | 129,999 | 129,999 | 8 | 108.33 |
| 2009-10-26 | 127,500 | 129,999 | 127,500 | 129,999 | 6 | 108.33 |
| 2009-10-23 | 126,000 | 126,999 | 126,000 | 126,999 | 4 | 105.83 |
| 2009-10-22 | 123,000 | 125,001 | 123,000 | 125,001 | 15 | 104.17 |
| 2009-10-21 | 122,001 | 123,900 | 122,001 | 123,900 | 4 | 103.25 |
| 2009-10-20 | 120,999 | 120,999 | 120,999 | 120,999 | 4 | 100.83 |
| 2009-10-15 | 123,900 | 123,900 | 122,001 | 122,001 | 7 | 101.67 |
| 2009-10-14 | 123,000 | 123,000 | 123,000 | 123,000 | 1 | 102.50 |
| 2009-10-13 | 123,000 | 123,000 | 120,000 | 120,000 | 5 | 100 |
| 2009-10-09 | 123,000 | 123,801 | 123,000 | 123,801 | 7 | 103.17 |
| 2009-10-08 | 120,201 | 122,199 | 120,099 | 120,099 | 8 | 100.08 |
| 2009-10-07 | 123,999 | 123,999 | 123,999 | 123,999 | 2 | 103.33 |
| 2009-10-06 | 119,499 | 119,499 | 119,499 | 119,499 | 1 | 99.58 |
| 2009-10-05 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 100 |
| 2009-10-02 | 120,000 | 120,000 | 120,000 | 120,000 | 4 | 100 |
| 2009-10-01 | 123,201 | 123,201 | 123,201 | 123,201 | 1 | 102.67 |
| 2009-09-29 | 123,201 | 123,201 | 123,201 | 123,201 | 1 | 102.67 |
| 2009-09-28 | 123,201 | 123,201 | 123,201 | 123,201 | 1 | 102.67 |
| 2009-09-25 | 123,000 | 124,899 | 123,000 | 124,899 | 2 | 104.08 |
| 2009-09-24 | 124,899 | 124,899 | 122,001 | 123,999 | 8 | 103.33 |
| 2009-09-18 | 120,000 | 120,000 | 120,000 | 120,000 | 5 | 100 |
| 2009-09-16 | 122,001 | 123,999 | 117,999 | 117,999 | 17 | 98.33 |
| 2009-09-15 | 121,401 | 121,500 | 121,101 | 121,101 | 5 | 100.92 |
| 2009-09-14 | 121,299 | 121,299 | 121,299 | 121,299 | 4 | 101.08 |
| 2009-09-11 | 124,899 | 124,899 | 120,300 | 120,900 | 13 | 100.75 |
| 2009-09-10 | 123,000 | 125,001 | 123,000 | 125,001 | 15 | 104.17 |
| 2009-09-09 | 126,000 | 126,000 | 123,000 | 123,000 | 5 | 102.50 |
| 2009-09-08 | 123,099 | 125,001 | 123,000 | 125,001 | 16 | 104.17 |
| 2009-09-07 | 124,500 | 124,500 | 122,001 | 122,001 | 12 | 101.67 |
| 2009-09-04 | 118,500 | 118,500 | 118,500 | 118,500 | 2 | 98.75 |
| 2009-09-03 | 119,001 | 119,001 | 119,001 | 119,001 | 2 | 99.17 |
| 2009-09-02 | 118,101 | 119,001 | 118,101 | 119,001 | 10 | 99.17 |
| 2009-09-01 | 117,999 | 117,999 | 117,999 | 117,999 | 1 | 98.33 |
| 2009-08-31 | 123,501 | 123,501 | 118,299 | 118,299 | 7 | 98.58 |
| 2009-08-28 | 117,501 | 117,501 | 116,400 | 117,501 | 12 | 97.92 |
| 2009-08-26 | 120,501 | 120,501 | 119,499 | 119,499 | 5 | 99.58 |
| 2009-08-25 | 120,000 | 120,000 | 120,000 | 120,000 | 6 | 100 |
| 2009-08-24 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 100 |
| 2009-08-20 | 116,001 | 116,001 | 116,001 | 116,001 | 1 | 96.67 |
| 2009-08-19 | 114,300 | 114,300 | 114,300 | 114,300 | 1 | 95.25 |
| 2009-08-18 | 112,299 | 116,199 | 112,299 | 116,199 | 4 | 96.83 |
| 2009-08-17 | 116,301 | 116,301 | 116,199 | 116,199 | 5 | 96.83 |
| 2009-08-14 | 115,500 | 116,100 | 115,500 | 116,100 | 11 | 96.75 |
| 2009-08-13 | 115,599 | 115,599 | 115,500 | 115,500 | 13 | 96.25 |
| 2009-08-12 | 117,000 | 119,001 | 117,000 | 117,000 | 6 | 97.50 |
| 2009-08-11 | 119,001 | 119,001 | 117,999 | 117,999 | 4 | 98.33 |
| 2009-08-10 | 122,001 | 123,000 | 119,001 | 120,999 | 31 | 100.83 |
| 2009-08-07 | 118,101 | 119,001 | 118,101 | 119,001 | 6 | 99.17 |
| 2009-08-06 | 116,499 | 119,001 | 116,499 | 119,001 | 3 | 99.17 |
| 2009-08-04 | 113,499 | 113,499 | 113,499 | 113,499 | 2 | 94.58 |
| 2009-08-03 | 116,001 | 117,000 | 116,001 | 117,000 | 2 | 97.50 |
| 2009-07-31 | 116,001 | 116,001 | 116,001 | 116,001 | 2 | 96.67 |
| 2009-07-30 | 114,099 | 114,999 | 114,099 | 114,501 | 8 | 95.42 |
| 2009-07-29 | 114,999 | 114,999 | 113,601 | 113,601 | 4 | 94.67 |
| 2009-07-28 | 110,601 | 110,601 | 110,601 | 110,601 | 1 | 92.17 |
| 2009-07-27 | 111,999 | 116,001 | 111,999 | 112,101 | 5 | 93.42 |
| 2009-07-24 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 100 |
| 2009-07-23 | 116,001 | 117,099 | 116,001 | 117,000 | 5 | 97.50 |
| 2009-07-21 | 116,001 | 116,001 | 116,001 | 116,001 | 5 | 96.67 |
| 2009-07-16 | 119,901 | 120,000 | 119,901 | 120,000 | 12 | 100 |
| 2009-07-15 | 114,999 | 114,999 | 114,999 | 114,999 | 3 | 95.83 |
| 2009-07-14 | 111,399 | 117,000 | 111,399 | 117,000 | 10 | 97.50 |
| 2009-07-13 | 113,001 | 113,001 | 105,201 | 105,399 | 11 | 87.83 |
| 2009-07-10 | 123,999 | 123,999 | 120,000 | 120,000 | 12 | 100 |
| 2009-07-09 | 128,001 | 128,001 | 120,999 | 120,999 | 10 | 100.83 |
| 2009-07-08 | 128,001 | 128,001 | 128,001 | 128,001 | 7 | 106.67 |
| 2009-07-07 | 121,101 | 121,101 | 121,101 | 121,101 | 1 | 100.92 |
| 2009-07-06 | 120,000 | 120,999 | 120,000 | 120,999 | 3 | 100.83 |
| 2009-07-03 | 110,001 | 122,001 | 110,001 | 122,001 | 20 | 101.67 |
| 2009-07-02 | 109,899 | 109,899 | 109,899 | 109,899 | 1 | 91.58 |
| 2009-07-01 | 111,801 | 111,900 | 111,801 | 111,900 | 3 | 93.25 |
| 2009-06-29 | 111,999 | 111,999 | 111,999 | 111,999 | 3 | 93.33 |
| 2009-06-26 | 111,999 | 111,999 | 105,501 | 111,999 | 16 | 93.33 |
| 2009-06-25 | 111,999 | 111,999 | 105,000 | 105,000 | 8 | 87.50 |
| 2009-06-24 | 108,000 | 111,000 | 108,000 | 111,000 | 4 | 92.50 |
| 2009-06-23 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 90 |
| 2009-06-22 | 108,999 | 110,001 | 108,000 | 108,000 | 10 | 90 |
| 2009-06-18 | 111,999 | 111,999 | 108,000 | 108,000 | 2 | 90 |
| 2009-06-17 | 110,001 | 111,999 | 110,001 | 111,999 | 8 | 93.33 |
| 2009-06-15 | 108,999 | 114,999 | 108,999 | 114,999 | 10 | 95.83 |
| 2009-06-11 | 108,000 | 108,000 | 107,001 | 107,001 | 16 | 89.17 |
| 2009-06-10 | 102,999 | 105,000 | 102,999 | 105,000 | 8 | 87.50 |
| 2009-06-09 | 96,999 | 101,001 | 96,999 | 99,999 | 14 | 83.33 |
| 2009-06-08 | 98,499 | 98,499 | 94,401 | 98,001 | 10 | 81.67 |
| 2009-06-05 | 99,501 | 105,000 | 99,501 | 105,000 | 15 | 87.50 |
| 2009-06-04 | 99,501 | 99,501 | 99,501 | 99,501 | 4 | 82.92 |
| 2009-06-03 | 99,501 | 99,501 | 99,000 | 99,000 | 5 | 82.50 |
| 2009-06-02 | 96,000 | 98,499 | 96,000 | 98,499 | 13 | 82.08 |
| 2009-06-01 | 97,101 | 97,101 | 95,001 | 95,001 | 9 | 79.17 |
| 2009-05-29 | 94,299 | 96,999 | 94,299 | 96,999 | 11 | 80.83 |
| 2009-05-26 | 90,099 | 93,801 | 90,099 | 93,801 | 2 | 78.17 |
| 2009-05-25 | 89,601 | 92,901 | 89,601 | 92,901 | 7 | 77.42 |
| 2009-05-22 | 89,001 | 89,001 | 89,001 | 89,001 | 1 | 74.17 |
| 2009-05-21 | 89,100 | 89,100 | 89,100 | 89,100 | 3 | 74.25 |
| 2009-05-20 | 89,499 | 89,499 | 89,001 | 89,001 | 2 | 74.17 |
| 2009-05-19 | 89,001 | 89,001 | 88,101 | 89,001 | 4 | 74.17 |
| 2009-05-18 | 89,100 | 89,100 | 89,001 | 89,001 | 7 | 74.17 |
| 2009-05-13 | 90,099 | 94,500 | 90,099 | 94,500 | 6 | 78.75 |
| 2009-05-11 | 93,999 | 93,999 | 93,999 | 93,999 | 10 | 78.33 |
| 2009-05-08 | 89,199 | 91,401 | 89,199 | 91,401 | 4 | 76.17 |
| 2009-05-07 | 90,000 | 90,000 | 89,499 | 90,000 | 3 | 75 |
| 2009-05-01 | 89,499 | 89,499 | 89,499 | 89,499 | 2 | 74.58 |
| 2009-04-30 | 87,999 | 87,999 | 87,999 | 87,999 | 1 | 73.33 |
| 2009-04-28 | 90,000 | 90,000 | 87,999 | 87,999 | 4 | 73.33 |
| 2009-04-27 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 75 |
| 2009-04-21 | 92,001 | 92,001 | 92,001 | 92,001 | 2 | 76.67 |
| 2009-04-20 | 90,000 | 90,000 | 89,100 | 89,100 | 16 | 74.25 |
| 2009-04-17 | 89,001 | 89,001 | 89,001 | 89,001 | 1 | 74.17 |
| 2009-04-16 | 87,999 | 87,999 | 87,999 | 87,999 | 2 | 73.33 |
| 2009-04-14 | 91,101 | 91,101 | 89,100 | 89,100 | 6 | 74.25 |
| 2009-04-10 | 95,199 | 95,499 | 95,199 | 95,199 | 8 | 79.33 |
| 2009-04-09 | 90,999 | 92,499 | 90,999 | 92,499 | 7 | 77.08 |
| 2009-04-07 | 88,200 | 88,200 | 88,200 | 88,200 | 3 | 73.50 |
| 2009-04-06 | 89,100 | 89,100 | 89,100 | 89,100 | 3 | 74.25 |
| 2009-04-01 | 89,001 | 90,999 | 89,001 | 90,999 | 8 | 75.83 |
| 2009-03-31 | 84,000 | 87,999 | 84,000 | 87,099 | 9 | 72.58 |
| 2009-03-27 | 90,999 | 92,001 | 90,999 | 92,001 | 3 | 76.67 |
| 2009-03-26 | 84,999 | 89,001 | 84,999 | 89,001 | 11 | 74.17 |
| 2009-03-25 | 84,000 | 84,000 | 84,000 | 84,000 | 3 | 70 |
| 2009-03-24 | 81,099 | 82,200 | 81,099 | 82,200 | 5 | 68.50 |
| 2009-03-19 | 80,001 | 80,001 | 80,001 | 80,001 | 1 | 66.67 |
| 2009-03-18 | 83,001 | 83,301 | 80,100 | 80,100 | 11 | 66.75 |
| 2009-03-17 | 86,199 | 86,199 | 77,100 | 81,999 | 47 | 68.33 |
| 2009-03-16 | 86,700 | 86,700 | 86,001 | 86,199 | 26 | 71.83 |
| 2009-03-13 | 77,001 | 78,000 | 77,001 | 78,000 | 16 | 65 |
| 2009-03-12 | 77,001 | 78,999 | 77,001 | 77,001 | 13 | 64.17 |
| 2009-03-11 | 86,001 | 86,001 | 77,001 | 77,001 | 28 | 64.17 |
| 2009-03-10 | 99,000 | 99,000 | 87,000 | 87,000 | 62 | 72.50 |
| 2009-03-09 | 96,999 | 96,999 | 96,999 | 96,999 | 6 | 80.83 |
| 2009-03-06 | 86,001 | 87,000 | 86,001 | 87,000 | 8 | 72.50 |
| 2009-03-05 | 77,100 | 77,100 | 77,001 | 77,001 | 3 | 64.17 |
| 2009-03-04 | 76,701 | 76,701 | 76,599 | 76,599 | 22 | 63.83 |
| 2009-03-03 | 78,099 | 78,099 | 78,099 | 78,099 | 1 | 65.08 |
| 2009-02-25 | 78,000 | 78,999 | 78,000 | 78,999 | 2 | 65.83 |
| 2009-02-24 | 77,100 | 77,100 | 77,100 | 77,100 | 5 | 64.25 |
| 2009-02-23 | 83,001 | 83,001 | 83,001 | 83,001 | 2 | 69.17 |
| 2009-02-20 | 84,000 | 84,000 | 84,000 | 84,000 | 1 | 70 |
| 2009-02-17 | 83,499 | 83,499 | 83,499 | 83,499 | 1 | 69.58 |
| 2009-02-16 | 87,000 | 87,000 | 85,101 | 85,101 | 2 | 70.92 |
| 2009-02-13 | 90,000 | 90,000 | 89,799 | 89,799 | 3 | 74.83 |
| 2009-02-12 | 90,000 | 90,000 | 90,000 | 90,000 | 6 | 75 |
| 2009-02-10 | 92,901 | 93,501 | 92,001 | 92,001 | 13 | 76.67 |
| 2009-02-09 | 94,101 | 94,101 | 93,501 | 93,501 | 5 | 77.92 |
| 2009-02-06 | 93,900 | 93,999 | 93,000 | 93,999 | 3 | 78.33 |
| 2009-02-05 | 93,000 | 93,000 | 91,500 | 93,000 | 3 | 77.50 |
| 2009-02-04 | 96,000 | 96,000 | 96,000 | 96,000 | 1 | 80 |
| 2009-02-03 | 92,100 | 92,100 | 92,100 | 92,100 | 1 | 76.75 |
| 2009-02-02 | 93,201 | 93,201 | 93,000 | 93,000 | 4 | 77.50 |
| 2009-01-29 | 96,000 | 96,000 | 93,000 | 93,000 | 4 | 77.50 |
| 2009-01-27 | 99,699 | 99,999 | 99,000 | 99,999 | 6 | 83.33 |
| 2009-01-26 | 107,001 | 107,001 | 101,001 | 102,999 | 14 | 85.83 |
| 2009-01-23 | 100,701 | 101,901 | 99,999 | 101,001 | 6 | 84.17 |
| 2009-01-22 | 105,000 | 105,000 | 102,000 | 102,000 | 5 | 85 |
| 2009-01-21 | 102,999 | 102,999 | 102,000 | 102,999 | 3 | 85.83 |
| 2009-01-19 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 90 |
| 2009-01-16 | 105,000 | 108,501 | 105,000 | 108,501 | 8 | 90.42 |
| 2009-01-15 | 100,101 | 100,101 | 100,101 | 100,101 | 2 | 83.42 |
| 2009-01-14 | 103,899 | 105,999 | 103,899 | 105,999 | 5 | 88.33 |
| 2009-01-13 | 104,001 | 104,001 | 104,001 | 104,001 | 4 | 86.67 |
| 2009-01-07 | 100,101 | 100,500 | 100,101 | 100,500 | 3 | 83.75 |
| 2009-01-06 | 105,999 | 105,999 | 99,999 | 99,999 | 5 | 83.33 |
| 2009-01-05 | 99,999 | 99,999 | 99,999 | 99,999 | 1 | 83.33 |
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
